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
2023-07-31	11.940	12.090	11.840	12.070	12.070	4,687,850
2023-07-28	11.920	12.000	11.650	11.850	11.850	6,375,400
2023-07-27	12.050	12.490	11.910	11.950	11.950	8,678,023
2023-07-26	12.150	12.150	11.870	11.950	11.950	4,723,000
2023-07-25	12.160	12.200	12.060	12.150	12.150	5,355,900
2023-07-24	12.040	12.230	11.970	12.010	12.010	4,218,582
2023-07-21	12.300	12.300	11.920	12.040	12.040	5,149,149
2023-07-20	12.470	12.540	12.220	12.320	12.320	4,605,837
2023-07-19	12.660	12.720	12.340	12.410	12.410	4,667,020
2023-07-18	12.700	12.760	12.470	12.660	12.660	5,558,300
2023-07-17	12.770	12.780	12.440	12.700	12.700	9,844,918
2023-07-14	13.290	13.300	12.920	13.050	13.050	8,234,967
2023-07-13	13.300	13.530	13.110	13.190	13.190	16,624,906
2023-07-12	14.000	14.020	13.510	13.580	13.580	17,398,937
2023-07-11	13.580	14.100	13.310	14.100	14.100	23,476,824
2023-07-10	13.580	14.150	13.400	13.680	13.680	19,404,266
2023-07-07	13.770	14.000	13.450	13.450	13.450	21,206,452
2023-07-06	13.730	14.200	13.340	14.090	14.090	35,023,130
2023-07-05	13.640	14.480	13.640	13.740	13.740	45,205,242
2023-07-04	12.840	13.230	12.720	13.160	13.160	19,443,729
2023-07-03	12.750	13.350	12.670	12.790	12.790	16,047,405
2023-06-30	12.240	13.370	12.140	12.800	12.800	19,853,101
2023-06-29	11.940	12.290	11.910	12.260	12.260	8,059,750
2023-06-28	11.990	12.030	11.580	12.030	12.030	6,551,476
2023-06-27	11.800	12.030	11.710	11.990	11.990	4,702,740
2023-06-26	11.720	12.040	11.670	11.830	11.830	5,596,710
2023-06-21	12.270	12.490	11.850	11.890	11.890	9,488,548
2023-06-20	12.230	12.580	12.180	12.260	12.260	12,093,336
2023-06-19	12.180	12.350	12.080	12.210	12.210	8,326,363
2023-06-16	12.240	12.330	12.100	12.200	12.200	8,871,704
2023-06-15	12.470	12.470	12.080	12.310	12.310	13,900,778
2023-06-14	12.880	12.980	12.480	12.600	12.600	15,562,799
2023-06-13	12.960	13.210	12.750	12.840	12.840	16,987,735
2023-06-12	12.790	13.500	12.450	13.130	13.130	21,388,936
2023-06-09	12.460	13.350	12.450	13.010	13.010	23,075,524
2023-06-08	12.460	13.830	12.460	12.710	12.710	29,760,165
2023-06-07	12.550	13.180	12.080	12.640	12.640	32,800,898
2023-06-06	11.260	12.390	11.130	12.390	12.390	17,823,887
2023-06-05	11.240	11.320	11.190	11.260	11.260	2,368,850
2023-06-02	11.040	11.290	11.030	11.230	11.230	2,748,500
2023-06-01	10.880	11.120	10.860	11.080	11.080	2,486,900
2023-05-31	10.940	11.010	10.840	10.940	10.940	1,859,270
2023-05-30	10.900	10.930	10.780	10.920	10.920	1,849,400
2023-05-29	11.130	11.180	10.880	10.900	10.900	2,292,700
2023-05-26	11.050	11.180	10.870	11.150	11.150	2,357,019
2023-05-25	11.060	11.130	10.930	11.050	11.050	2,090,319
2023-05-24	11.120	11.160	10.900	11.100	11.100	2,348,400
2023-05-23	11.120	11.120	10.940	10.980	10.980	1,828,331
2023-05-22	11.110	11.170	11.000	11.110	11.110	1,705,900
2023-05-19	11.040	11.140	10.980	11.060	11.060	2,070,301
2023-05-18	11.000	11.170	10.930	11.120	11.120	3,225,329
2023-05-17	10.690	11.090	10.660	11.010	11.010	4,601,700
2023-05-16	10.830	10.960	10.690	10.750	10.750	4,401,939
2023-05-15	11.200	11.430	10.570	10.840	10.840	6,880,706
2023-05-12	10.960	10.980	10.730	10.910	10.910	3,202,285
2023-05-11	10.800	10.960	10.720	10.960	10.960	3,135,052
2023-05-10	10.600	10.930	10.570	10.890	10.890	3,384,422
2023-05-09	10.830	10.860	10.580	10.600	10.600	2,344,580
2023-05-08	10.750	10.920	10.710	10.790	10.790	1,984,100
2023-05-05	10.750	10.830	10.550	10.660	10.660	1,866,010

← NewerPage 14 of 21 · 1,212 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.