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
2022-11-04	11.600	11.900	11.580	11.840	11.840	3,947,400
2022-11-03	11.550	11.760	11.550	11.600	11.600	3,446,200
2022-11-02	11.560	11.770	11.400	11.620	11.620	5,456,166
2022-11-01	11.090	11.560	11.000	11.480	11.480	7,071,860
2022-10-31	10.850	11.150	10.660	10.980	10.980	7,004,901
2022-10-28	11.980	12.140	11.430	11.580	11.580	7,115,111
2022-10-27	12.390	12.480	11.910	11.980	11.980	7,917,400
2022-10-26	12.200	12.420	12.030	12.380	12.380	10,965,097
2022-10-25	12.160	12.950	11.860	12.590	12.590	18,355,041
2022-10-24	11.340	12.430	11.310	12.430	12.430	12,911,169
2022-10-21	11.220	11.380	11.120	11.300	11.300	2,269,619
2022-10-20	11.320	11.450	11.110	11.250	11.250	2,950,171
2022-10-19	11.240	11.750	11.230	11.390	11.390	4,348,671
2022-10-18	11.300	11.430	11.180	11.280	11.280	2,552,300
2022-10-17	11.070	11.270	11.000	11.270	11.270	2,412,627
2022-10-14	11.010	11.210	11.010	11.120	11.120	2,832,910
2022-10-13	10.820	11.160	10.650	10.990	10.990	3,126,096
2022-10-12	10.530	10.850	10.340	10.850	10.850	3,184,462
2022-10-11	10.460	10.590	10.350	10.500	10.500	2,024,753
2022-10-10	10.730	10.920	10.360	10.460	10.460	2,524,533
2022-09-30	10.800	10.940	10.700	10.720	10.720	2,255,794
2022-09-29	11.050	11.150	10.730	10.760	10.760	3,065,611
2022-09-28	11.280	11.300	10.950	10.970	10.970	3,158,541
2022-09-27	11.290	11.510	11.060	11.370	11.370	3,783,677
2022-09-26	11.260	11.550	11.070	11.290	11.290	3,365,763
2022-09-23	11.900	11.950	11.220	11.450	11.450	5,549,210
2022-09-22	12.030	12.200	11.910	11.950	11.950	2,995,225
2022-09-21	11.920	12.240	11.900	12.130	12.130	3,493,178
2022-09-20	11.900	12.190	11.800	11.980	11.980	3,493,489
2022-09-19	12.100	12.290	11.650	11.810	11.810	4,458,382
2022-09-16	12.850	13.100	12.090	12.100	12.100	7,742,041
2022-09-15	13.990	14.130	12.880	13.110	13.110	7,958,576
2022-09-14	12.980	13.480	12.800	13.460	13.460	7,901,632
2022-09-13	13.240	13.350	13.070	13.170	13.170	4,136,119
2022-09-09	13.130	13.540	12.800	13.300	13.300	6,294,130
2022-09-08	13.460	13.590	13.040	13.110	13.110	6,641,353
2022-09-07	13.200	13.640	13.100	13.520	13.520	8,032,700
2022-09-06	13.180	13.300	12.930	13.240	13.240	6,331,372
2022-09-05	13.110	13.170	12.800	13.100	13.100	5,276,972
2022-09-02	12.980	13.250	12.710	13.190	13.190	7,033,796
2022-09-01	13.520	13.880	12.870	13.040	13.040	10,827,554
2022-08-31	14.230	14.770	13.430	13.510	13.510	19,628,300
2022-08-30	14.080	14.690	14.060	14.690	14.690	14,286,478
2022-08-29	13.710	13.710	13.210	13.350	13.350	14,055,917
2022-08-26	14.560	15.500	14.270	14.500	14.500	15,189,139
2022-08-25	15.290	15.290	14.000	14.180	14.180	18,460,947
2022-08-24	15.770	16.200	15.220	15.360	15.360	21,788,441
2022-08-23	15.100	16.430	14.830	15.800	15.800	26,160,051
2022-08-22	14.670	16.000	14.660	15.240	15.240	23,751,782
2022-08-19	15.390	15.530	14.530	14.550	14.550	26,080,719
2022-08-18	14.000	15.320	13.940	15.320	15.320	15,091,043
2022-08-17	14.250	14.410	13.900	13.930	13.930	8,286,512
2022-08-16	13.980	14.390	13.920	14.330	14.330	8,899,005
2022-08-15	13.800	14.160	13.720	14.010	14.010	6,818,411
2022-08-12	14.290	14.350	13.810	13.820	13.820	8,988,700
2022-08-11	14.620	14.720	14.100	14.250	14.250	11,430,865
2022-08-10	14.390	15.130	14.350	14.500	14.500	16,407,245
2022-08-09	14.380	14.860	14.150	14.350	14.350	19,051,711
2022-08-08	13.860	14.430	13.450	14.310	14.310	15,506,940
2022-08-05	14.010	14.060	13.420	13.740	13.740	12,971,584

← NewerPage 17 of 21 · 1,213 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.