Guangdong Huafeng New Energy Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.610	11.830	11.560	11.650	11.650	3,717,800
2023-10-30	11.580	11.690	11.460	11.590	11.590	3,521,820
2023-10-27	11.550	11.780	11.520	11.630	11.630	3,219,700
2023-10-26	11.390	11.600	11.260	11.600	11.600	3,070,086
2023-10-25	11.220	11.510	11.200	11.400	11.400	2,891,200
2023-10-24	10.780	11.200	10.780	11.200	11.200	3,233,800
2023-10-23	11.170	11.260	10.770	10.820	10.820	3,635,000
2023-10-20	11.260	11.520	11.150	11.200	11.200	3,007,600
2023-10-19	11.460	11.500	11.250	11.270	11.270	3,136,900
2023-10-18	11.500	11.610	11.390	11.430	11.430	2,696,800
2023-10-17	11.690	11.690	11.500	11.530	11.530	2,593,400
2023-10-16	11.710	11.780	11.550	11.670	11.670	3,667,400
2023-10-13	11.740	11.900	11.680	11.730	11.730	3,730,009
2023-10-12	11.600	11.790	11.580	11.730	11.730	3,100,000
2023-10-11	11.700	11.720	11.480	11.630	11.630	3,644,450
2023-10-10	11.660	11.750	11.600	11.700	11.700	2,955,100
2023-10-09	11.590	11.760	11.570	11.660	11.660	3,775,600
2023-09-28	11.280	11.540	11.280	11.530	11.530	3,128,160
2023-09-27	11.200	11.500	11.000	11.270	11.270	4,740,500
2023-09-26	11.340	11.340	11.120	11.190	11.190	3,616,400
2023-09-25	11.450	11.570	11.300	11.330	11.330	2,520,900
2023-09-22	11.230	11.520	11.190	11.520	11.520	3,015,500
2023-09-21	11.450	11.480	11.200	11.230	11.230	2,865,299
2023-09-20	11.390	11.540	11.350	11.420	11.420	1,995,400
2023-09-19	11.690	11.700	11.380	11.390	11.390	2,369,100
2023-09-18	11.400	11.730	11.300	11.650	11.650	3,653,900
2023-09-15	11.400	11.460	11.310	11.350	11.350	1,973,400
2023-09-14	11.430	11.540	11.320	11.370	11.370	2,843,909
2023-09-13	11.610	11.610	11.320	11.430	11.430	2,146,200
2023-09-12	11.640	11.780	11.560	11.610	11.610	2,550,300
2023-09-11	11.480	11.650	11.400	11.610	11.610	2,946,800
2023-09-08	11.500	11.550	11.420	11.470	11.470	1,886,800
2023-09-07	11.690	11.710	11.430	11.430	11.430	2,537,000
2023-09-06	11.520	11.700	11.500	11.690	11.690	2,733,500
2023-09-05	11.560	11.630	11.480	11.550	11.550	2,004,800
2023-09-04	11.350	11.600	11.290	11.580	11.580	3,247,800
2023-09-01	11.440	11.440	11.260	11.360	11.360	1,751,600
2023-08-31	11.450	11.470	11.250	11.350	11.350	3,010,800
2023-08-30	11.280	11.550	11.200	11.400	11.400	3,383,909
2023-08-29	10.840	11.270	10.750	11.270	11.270	5,402,818
2023-08-28	11.250	11.250	10.820	10.840	10.840	4,583,100
2023-08-25	10.860	10.970	10.600	10.660	10.660	2,907,859
2023-08-24	11.000	11.100	10.820	10.950	10.950	2,540,988
2023-08-23	11.100	11.150	10.970	10.980	10.980	2,036,700
2023-08-22	11.270	11.380	10.960	11.160	11.160	3,883,900
2023-08-21	11.400	11.500	11.250	11.270	11.270	3,066,600
2023-08-18	11.440	11.680	11.390	11.410	11.410	3,930,700
2023-08-17	11.290	11.490	11.210	11.490	11.490	3,579,682
2023-08-16	11.330	11.460	11.220	11.260	11.260	2,810,200
2023-08-15	11.530	11.560	11.260	11.350	11.350	2,627,300
2023-08-14	11.450	11.590	11.250	11.530	11.530	3,571,109
2023-08-11	11.590	11.680	11.440	11.450	11.450	3,723,609
2023-08-10	11.700	11.770	11.500	11.560	11.560	5,199,886
2023-08-09	11.650	11.800	11.500	11.680	11.680	5,982,882
2023-08-08	11.690	11.710	11.610	11.680	11.680	2,482,150
2023-08-07	11.750	11.750	11.560	11.650	11.650	3,559,400
2023-08-04	11.670	11.840	11.670	11.710	11.710	3,551,100
2023-08-03	11.810	11.900	11.600	11.650	11.650	4,963,495
2023-08-02	11.810	11.910	11.740	11.900	11.900	3,949,300
2023-08-01	12.020	12.090	11.740	11.850	11.850	6,279,500

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-29	0.0800 CNY
2019-05-23	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.