Shenzhen Hifuture Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.990 | 4.070 | 3.960 | 4.070 | 4.070 | 9,531,700 |
| 2022-02-07 | 4.070 | 4.090 | 3.970 | 4.000 | 4.000 | 11,695,961 |
| 2022-01-28 | 3.970 | 4.050 | 3.860 | 4.000 | 4.000 | 12,841,456 |
| 2022-01-27 | 4.040 | 4.050 | 3.900 | 3.910 | 3.910 | 11,774,600 |
| 2022-01-26 | 4.080 | 4.110 | 4.000 | 4.060 | 4.060 | 9,846,221 |
| 2022-01-25 | 4.270 | 4.340 | 4.040 | 4.060 | 4.060 | 21,197,220 |
| 2022-01-24 | 4.320 | 4.420 | 4.230 | 4.320 | 4.320 | 21,210,641 |
| 2022-01-21 | 4.310 | 4.340 | 4.200 | 4.220 | 4.220 | 17,055,900 |
| 2022-01-20 | 4.440 | 4.510 | 4.310 | 4.310 | 4.310 | 22,583,201 |
| 2022-01-19 | 4.340 | 4.570 | 4.310 | 4.440 | 4.440 | 31,959,009 |
| 2022-01-18 | 4.430 | 4.470 | 4.300 | 4.310 | 4.310 | 22,561,506 |
| 2022-01-17 | 4.330 | 4.480 | 4.320 | 4.430 | 4.430 | 19,426,863 |
| 2022-01-14 | 4.430 | 4.490 | 4.370 | 4.380 | 4.380 | 22,141,407 |
| 2022-01-13 | 4.550 | 4.570 | 4.440 | 4.470 | 4.470 | 21,053,203 |
| 2022-01-12 | 4.420 | 4.580 | 4.310 | 4.520 | 4.520 | 40,916,494 |
| 2022-01-11 | 4.400 | 4.460 | 4.320 | 4.340 | 4.340 | 25,261,501 |
| 2022-01-10 | 4.300 | 4.470 | 4.300 | 4.430 | 4.430 | 31,966,506 |
| 2022-01-07 | 4.600 | 4.770 | 4.360 | 4.360 | 4.360 | 58,618,427 |
| 2022-01-06 | 4.300 | 4.600 | 4.250 | 4.550 | 4.550 | 75,579,102 |
| 2022-01-05 | 5.190 | 5.190 | 4.490 | 4.660 | 4.660 | 133,512,188 |
| 2022-01-04 | 4.470 | 4.720 | 4.470 | 4.720 | 4.720 | 27,785,740 |
| 2021-12-31 | 4.070 | 4.410 | 4.020 | 4.290 | 4.290 | 37,648,489 |
| 2021-12-30 | 3.930 | 4.310 | 3.910 | 4.190 | 4.190 | 46,340,644 |
| 2021-12-29 | 3.980 | 4.010 | 3.900 | 3.920 | 3.920 | 9,318,601 |
| 2021-12-28 | 3.920 | 4.010 | 3.890 | 3.960 | 3.960 | 12,391,900 |
| 2021-12-27 | 3.930 | 4.130 | 3.880 | 3.910 | 3.910 | 13,456,120 |
| 2021-12-24 | 4.070 | 4.120 | 3.950 | 3.960 | 3.960 | 14,082,320 |
| 2021-12-23 | 4.200 | 4.200 | 4.060 | 4.090 | 4.090 | 15,231,823 |
| 2021-12-22 | 4.250 | 4.260 | 4.140 | 4.190 | 4.190 | 10,266,900 |
| 2021-12-21 | 4.150 | 4.220 | 4.120 | 4.200 | 4.200 | 12,746,250 |
| 2021-12-20 | 4.280 | 4.320 | 4.150 | 4.160 | 4.160 | 16,644,400 |
| 2021-12-17 | 4.400 | 4.460 | 4.280 | 4.320 | 4.320 | 22,583,284 |
| 2021-12-16 | 4.330 | 4.480 | 4.300 | 4.420 | 4.420 | 20,094,613 |
| 2021-12-15 | 4.390 | 4.460 | 4.300 | 4.340 | 4.340 | 16,791,031 |
| 2021-12-14 | 4.250 | 4.370 | 4.220 | 4.360 | 4.360 | 21,123,300 |
| 2021-12-13 | 4.180 | 4.350 | 4.180 | 4.260 | 4.260 | 25,914,401 |
| 2021-12-10 | 4.100 | 4.200 | 4.090 | 4.200 | 4.200 | 10,596,060 |
| 2021-12-09 | 4.200 | 4.200 | 4.120 | 4.150 | 4.150 | 11,718,060 |
| 2021-12-08 | 4.070 | 4.200 | 4.020 | 4.140 | 4.140 | 12,901,163 |
| 2021-12-07 | 4.070 | 4.120 | 3.950 | 4.040 | 4.040 | 13,308,500 |
| 2021-12-06 | 4.170 | 4.210 | 4.060 | 4.090 | 4.090 | 12,041,200 |
| 2021-12-03 | 4.060 | 4.220 | 4.060 | 4.170 | 4.170 | 14,385,600 |
| 2021-12-02 | 4.090 | 4.140 | 4.050 | 4.060 | 4.060 | 7,403,740 |
| 2021-12-01 | 4.050 | 4.110 | 4.040 | 4.110 | 4.110 | 7,636,380 |
| 2021-11-30 | 4.110 | 4.140 | 4.050 | 4.070 | 4.070 | 9,629,300 |
| 2021-11-29 | 4.150 | 4.200 | 4.080 | 4.110 | 4.110 | 10,517,523 |
| 2021-11-26 | 4.140 | 4.220 | 4.060 | 4.170 | 4.170 | 12,739,732 |
| 2021-11-25 | 4.180 | 4.250 | 4.100 | 4.110 | 4.110 | 13,696,560 |
| 2021-11-24 | 4.230 | 4.410 | 4.140 | 4.180 | 4.180 | 26,128,387 |
| 2021-11-23 | 4.100 | 4.170 | 4.070 | 4.130 | 4.130 | 11,356,396 |
| 2021-11-22 | 4.160 | 4.180 | 4.040 | 4.070 | 4.070 | 20,530,440 |
| 2021-11-19 | 4.150 | 4.240 | 4.140 | 4.190 | 4.190 | 13,627,502 |
| 2021-11-18 | 4.270 | 4.270 | 4.110 | 4.170 | 4.170 | 20,839,648 |
| 2021-11-17 | 4.080 | 4.250 | 4.030 | 4.240 | 4.240 | 24,255,008 |
| 2021-11-16 | 3.960 | 4.120 | 3.950 | 4.080 | 4.080 | 20,577,160 |
| 2021-11-15 | 3.900 | 4.010 | 3.890 | 3.970 | 3.970 | 15,860,479 |
| 2021-11-12 | 3.860 | 3.900 | 3.810 | 3.900 | 3.900 | 12,527,476 |
| 2021-11-11 | 3.760 | 3.890 | 3.720 | 3.850 | 3.850 | 17,442,054 |
| 2021-11-10 | 3.690 | 3.780 | 3.690 | 3.760 | 3.760 | 12,958,223 |
| 2021-11-09 | 3.610 | 3.740 | 3.590 | 3.700 | 3.700 | 14,242,374 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.