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
2022-08-04	13.490	14.190	13.250	14.020	14.020	22,401,354
2022-08-03	12.970	14.270	12.970	13.490	13.490	17,740,401
2022-08-02	13.790	13.790	12.770	12.970	12.970	9,126,332
2022-08-01	13.610	14.000	13.420	13.930	13.930	9,338,800
2022-07-29	13.990	14.050	13.610	13.730	13.730	9,907,507
2022-07-28	13.770	14.280	13.770	14.120	14.120	13,644,801
2022-07-27	13.610	13.930	13.560	13.720	13.720	8,237,200
2022-07-26	13.490	13.750	13.080	13.700	13.700	8,263,709
2022-07-25	13.690	13.880	13.350	13.440	13.440	7,571,147
2022-07-22	13.550	13.960	13.370	13.660	13.660	9,495,609
2022-07-21	13.740	13.740	13.380	13.430	13.430	8,657,328
2022-07-20	13.620	13.770	13.300	13.750	13.750	10,645,700
2022-07-19	13.370	13.910	13.210	13.620	13.620	20,468,654
2022-07-18	12.130	13.370	12.130	13.370	13.370	13,953,508
2022-07-15	12.480	12.700	12.150	12.150	12.150	7,579,933
2022-07-14	12.080	12.620	12.040	12.470	12.470	11,870,735
2022-07-13	12.680	12.990	12.600	12.860	12.860	7,521,740
2022-07-12	13.400	13.460	12.800	12.800	12.800	11,587,800
2022-07-11	13.400	13.860	13.220	13.470	13.470	15,706,380
2022-07-08	15.090	15.500	13.750	13.830	13.830	33,778,841
2022-07-07	13.140	14.370	12.880	14.370	14.370	11,979,615
2022-07-06	12.710	13.380	12.450	13.060	13.060	10,756,634
2022-07-05	12.450	12.870	12.240	12.860	12.860	8,390,139
2022-07-04	12.550	12.650	12.350	12.450	12.450	5,259,209
2022-07-01	13.020	13.190	12.330	12.410	12.410	8,646,229
2022-06-30	12.870	13.130	12.650	12.830	12.830	11,254,321
2022-06-29	13.980	14.320	13.200	13.210	13.210	17,652,554
2022-06-28	13.000	13.770	12.920	13.470	13.470	12,071,894
2022-06-27	13.200	13.320	12.910	13.040	13.040	9,420,701
2022-06-24	13.380	13.600	13.080	13.200	13.200	11,167,974
2022-06-23	12.690	13.350	12.680	13.250	13.250	9,998,866
2022-06-22	12.970	13.400	12.830	13.200	13.200	12,049,218
2022-06-21	13.140	13.250	12.630	12.980	12.980	10,438,283
2022-06-20	13.700	13.750	13.110	13.140	13.140	14,758,014
2022-06-17	13.200	13.780	12.790	13.670	13.670	20,012,031
2022-06-16	13.720	14.510	12.780	13.800	13.800	34,544,285
2022-06-15	11.980	13.190	11.900	13.190	13.190	9,562,734
2022-06-14	11.870	12.210	11.660	11.990	11.990	9,115,750
2022-06-13	11.670	12.780	11.670	12.100	12.100	12,015,946
2022-06-10	11.450	11.980	11.450	11.800	11.800	9,795,134
2022-06-09	12.030	12.050	11.250	11.730	11.730	14,403,958
2022-06-08	12.180	12.620	11.700	12.500	12.500	20,865,361
2022-06-07	13.500	13.880	11.850	12.180	12.180	25,295,368
2022-06-06	12.990	13.040	12.050	13.040	13.040	4,772,049
2022-06-02	10.780	11.850	10.660	11.850	11.850	7,026,070
2022-06-01	10.610	10.860	10.600	10.770	10.770	2,940,200
2022-05-31	10.680	10.740	10.420	10.690	10.690	2,704,495
2022-05-30	10.840	10.850	10.540	10.760	10.760	3,051,670
2022-05-27	11.160	11.210	10.650	10.770	10.770	4,171,470
2022-05-26	11.260	11.260	10.690	10.950	10.950	4,478,600
2022-05-25	10.740	11.100	10.740	11.050	11.050	5,374,819
2022-05-24	10.900	11.290	10.670	10.690	10.690	6,590,940
2022-05-23	11.200	11.450	11.000	11.110	11.110	7,278,671
2022-05-20	10.680	11.100	10.640	11.070	11.070	6,936,655
2022-05-19	10.220	10.740	10.220	10.690	10.690	5,407,319
2022-05-18	10.390	10.570	10.350	10.410	10.410	3,790,174
2022-05-17	10.310	10.440	10.070	10.390	10.390	4,784,828
2022-05-16	10.480	10.630	10.210	10.290	10.290	6,104,400
2022-05-13	10.180	10.800	9.910	10.500	10.500	8,946,785
2022-05-12	9.880	10.180	9.700	10.110	10.110	5,725,745

← NewerPage 18 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.