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
2022-05-11	9.800	10.290	9.750	9.890	9.890	7,117,599
2022-05-10	9.420	9.730	9.400	9.700	9.700	4,695,868
2022-05-09	9.530	9.710	9.400	9.600	9.600	3,733,109
2022-05-06	9.290	9.550	9.210	9.430	9.430	4,986,447
2022-05-05	9.500	9.670	9.270	9.590	9.590	5,366,668
2022-04-29	9.000	9.530	9.000	9.510	9.510	6,493,522
2022-04-28	9.400	9.400	8.830	8.990	8.990	6,066,740
2022-04-27	9.200	9.530	8.670	9.440	9.440	10,422,710
2022-04-26	9.360	9.630	9.190	9.360	9.360	9,737,771
2022-04-25	10.070	10.150	9.200	9.200	9.200	11,540,888
2022-04-22	11.070	11.240	10.220	10.230	10.230	14,440,755
2022-04-21	11.820	12.120	11.210	11.270	11.270	19,807,341
2022-04-20	13.080	14.670	12.400	12.460	12.460	29,709,997
2022-04-19	13.670	13.680	13.510	13.680	13.680	7,857,579
2022-04-18	12.440	12.440	12.070	12.440	12.440	6,763,111
2022-04-15	10.890	11.310	10.580	11.310	11.310	3,829,300
2022-04-14	10.470	10.650	10.250	10.280	10.280	2,864,300
2022-04-13	10.500	10.720	10.350	10.470	10.470	2,107,500
2022-04-12	10.040	10.570	10.040	10.560	10.560	2,700,020
2022-04-11	10.450	10.470	10.000	10.090	10.090	2,655,850
2022-04-08	10.830	10.920	10.480	10.500	10.500	2,590,250
2022-04-07	11.100	11.220	10.800	10.800	10.800	3,018,000
2022-04-06	10.770	11.560	10.770	11.160	11.160	5,373,281
2022-04-01	11.950	12.400	11.040	11.070	11.070	6,686,196
2022-03-31	11.550	11.560	11.260	11.420	11.420	1,650,751
2022-03-30	11.430	11.650	11.350	11.480	11.480	2,256,384
2022-03-29	11.500	11.500	11.250	11.330	11.330	1,725,800
2022-03-28	11.340	11.580	11.190	11.420	11.420	1,676,350
2022-03-25	11.590	11.690	11.370	11.390	11.390	1,840,900
2022-03-24	11.850	11.900	11.370	11.490	11.490	3,615,538
2022-03-23	11.580	12.480	11.580	11.800	11.800	3,420,260
2022-03-22	11.360	11.630	11.350	11.500	11.500	1,957,084
2022-03-21	11.450	11.550	11.280	11.450	11.450	1,961,083
2022-03-18	11.020	11.570	10.980	11.500	11.500	3,371,557
2022-03-17	10.920	11.220	10.920	11.030	11.030	2,834,420
2022-03-16	10.600	10.920	10.320	10.880	10.880	3,233,220
2022-03-15	10.990	11.130	10.500	10.500	10.500	2,545,650
2022-03-14	11.600	11.600	11.100	11.100	11.100	2,181,700
2022-03-11	11.320	11.440	10.920	11.390	11.390	2,078,283
2022-03-10	11.310	11.490	11.250	11.280	11.280	2,526,500
2022-03-09	11.530	11.620	10.500	11.100	11.100	4,003,221
2022-03-08	12.060	12.200	11.360	11.430	11.430	3,547,892
2022-03-07	12.190	12.290	12.000	12.030	12.030	2,307,994
2022-03-04	12.640	12.690	12.180	12.200	12.200	3,501,000
2022-03-03	12.900	13.040	12.620	12.640	12.640	3,067,770
2022-03-02	12.770	13.020	12.650	12.850	12.850	3,664,895
2022-03-01	12.770	12.880	12.670	12.770	12.770	2,475,621
2022-02-28	12.880	12.990	12.600	12.760	12.760	2,670,756
2022-02-25	12.790	13.070	12.750	12.880	12.880	2,648,200
2022-02-24	12.980	13.220	12.540	12.710	12.710	4,859,510
2022-02-23	12.720	12.990	12.720	12.980	12.980	3,759,700
2022-02-22	12.850	12.850	12.460	12.800	12.800	3,105,400
2022-02-21	12.710	12.850	12.550	12.790	12.790	2,495,948
2022-02-18	12.840	12.890	12.620	12.720	12.720	1,868,668
2022-02-17	12.790	13.010	12.670	12.840	12.840	2,706,693
2022-02-16	12.420	12.810	12.400	12.790	12.790	3,580,185
2022-02-15	12.590	12.690	12.310	12.370	12.370	2,917,100
2022-02-14	12.570	12.780	12.430	12.550	12.550	2,080,376
2022-02-11	12.900	13.020	12.520	12.590	12.590	3,033,199
2022-02-10	13.280	13.300	12.410	13.070	13.070	3,830,987

← NewerPage 19 of 21 · 1,219 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.