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
2023-02-03	11.630	12.730	11.520	12.730	12.730	23,337,248
2023-02-02	11.700	11.740	11.520	11.570	11.570	4,414,144
2023-02-01	11.550	11.710	11.420	11.680	11.680	6,445,792
2023-01-31	11.340	11.560	11.270	11.560	11.560	5,549,528
2023-01-30	11.380	11.620	11.360	11.450	11.450	7,638,552
2023-01-20	11.190	11.230	11.100	11.190	11.190	3,168,068
2023-01-19	11.280	11.280	11.050	11.120	11.120	3,693,930
2023-01-18	11.260	11.330	11.160	11.280	11.280	4,888,698
2023-01-17	11.290	11.290	11.050	11.250	11.250	5,598,257
2023-01-16	11.510	11.580	11.140	11.160	11.160	9,139,694
2023-01-13	11.440	11.630	11.210	11.620	11.620	15,871,896
2023-01-12	10.640	11.650	10.600	11.650	11.650	9,990,550
2023-01-11	10.790	10.790	10.540	10.590	10.590	1,649,000
2023-01-10	10.750	10.960	10.670	10.730	10.730	2,771,600
2023-01-09	10.680	11.000	10.610	10.820	10.820	2,767,400
2023-01-06	10.590	10.840	10.510	10.680	10.680	3,026,000
2023-01-05	10.780	10.780	10.410	10.620	10.620	2,124,296
2023-01-04	10.350	10.750	10.310	10.520	10.520	2,635,396
2023-01-03	10.190	10.400	10.150	10.380	10.380	1,726,300
2022-12-30	10.120	10.240	10.110	10.170	10.170	834,824
2022-12-29	10.260	10.350	10.090	10.110	10.110	1,210,100
2022-12-28	10.400	10.480	10.210	10.280	10.280	1,280,300
2022-12-27	10.500	10.570	10.380	10.460	10.460	1,457,357
2022-12-26	10.100	10.440	10.100	10.420	10.420	1,382,050
2022-12-23	9.970	10.300	9.890	10.180	10.180	2,063,938
2022-12-22	10.260	10.430	9.960	10.000	10.000	2,222,720
2022-12-21	10.450	10.480	10.250	10.250	10.250	1,446,410
2022-12-20	10.100	10.530	10.080	10.480	10.480	2,136,010
2022-12-19	10.610	10.680	10.340	10.370	10.370	2,050,796
2022-12-16	10.910	10.960	10.570	10.610	10.610	2,638,379
2022-12-15	10.900	10.960	10.670	10.960	10.960	2,258,745
2022-12-14	10.830	10.920	10.710	10.740	10.740	1,990,000
2022-12-13	11.020	11.050	10.790	10.830	10.830	2,309,600
2022-12-12	10.940	11.070	10.890	10.970	10.970	2,357,542
2022-12-09	11.060	11.270	11.040	11.060	11.060	3,325,557
2022-12-08	11.860	12.000	11.170	11.180	11.180	6,840,396
2022-12-07	11.500	11.500	11.290	11.400	11.400	2,773,069
2022-12-06	11.460	11.550	11.300	11.510	11.510	3,050,925
2022-12-05	11.410	11.490	11.320	11.450	11.450	1,859,800
2022-12-02	11.280	11.450	11.250	11.410	11.410	1,904,853
2022-12-01	11.350	11.400	11.240	11.290	11.290	2,178,772
2022-11-30	11.140	11.410	11.120	11.240	11.240	3,384,500
2022-11-29	10.870	11.130	10.870	11.120	11.120	2,021,948
2022-11-28	11.040	11.040	10.750	10.930	10.930	2,268,738
2022-11-25	11.320	11.340	11.090	11.100	11.100	1,745,657
2022-11-24	11.180	11.550	11.180	11.330	11.330	2,636,148
2022-11-23	11.400	11.410	11.020	11.190	11.190	2,529,948
2022-11-22	11.660	11.720	11.330	11.390	11.390	2,517,848
2022-11-21	11.430	11.650	11.300	11.620	11.620	2,128,000
2022-11-18	11.770	11.780	11.500	11.520	11.520	2,456,900
2022-11-17	11.740	11.830	11.530	11.690	11.690	2,754,085
2022-11-16	11.820	11.890	11.620	11.720	11.720	2,452,088
2022-11-15	11.420	11.790	11.420	11.790	11.790	3,160,159
2022-11-14	11.770	11.900	11.480	11.500	11.500	3,165,100
2022-11-11	11.950	12.040	11.760	11.770	11.770	2,970,700
2022-11-10	11.880	11.900	11.700	11.750	11.750	2,587,738
2022-11-09	12.010	12.110	11.860	11.880	11.880	2,522,249
2022-11-08	12.050	12.160	11.830	12.000	12.000	3,953,607
2022-11-07	11.860	12.130	11.800	12.060	12.060	5,080,059
2022-11-04	11.600	11.900	11.580	11.840	11.840	3,947,400

← NewerPage 16 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.