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
2022-02-09	13.250	13.380	13.170	13.240	13.240	2,411,200
2022-02-08	13.070	13.260	12.880	13.260	13.260	3,049,800
2022-02-07	12.650	13.090	12.560	13.050	13.050	3,055,600
2022-01-28	12.200	12.620	12.030	12.410	12.410	3,116,842
2022-01-27	12.670	12.670	12.000	12.020	12.020	3,103,244
2022-01-26	13.080	13.180	12.560	12.670	12.670	2,889,769
2022-01-25	13.450	13.670	12.870	13.080	13.080	3,125,996
2022-01-24	13.200	13.730	13.160	13.560	13.560	3,149,693
2022-01-21	12.900	13.360	12.900	13.240	13.240	3,180,950
2022-01-20	13.850	13.870	12.950	13.050	13.050	5,501,190
2022-01-19	13.810	14.050	13.730	13.890	13.890	2,549,200
2022-01-18	14.300	14.340	13.910	13.990	13.990	3,082,400
2022-01-17	13.900	14.320	13.900	14.300	14.300	3,618,659
2022-01-14	14.070	14.200	13.610	13.970	13.970	3,755,533
2022-01-13	14.280	14.330	14.100	14.100	14.100	2,717,968
2022-01-12	14.120	14.430	14.120	14.310	14.310	3,253,056
2022-01-11	13.960	14.340	13.920	14.110	14.110	3,284,899
2022-01-10	14.270	14.360	13.710	14.020	14.020	4,137,719
2022-01-07	14.060	14.380	13.920	13.920	13.920	4,314,552
2022-01-06	13.930	14.390	13.810	14.310	14.310	5,899,272
2022-01-05	15.230	15.430	13.880	14.050	14.050	10,652,093
2022-01-04	14.900	15.040	14.500	14.660	14.660	7,257,882
2021-12-31	15.180	15.350	14.500	14.950	14.950	5,735,300
2021-12-30	15.070	15.370	15.070	15.180	15.180	3,887,899
2021-12-29	15.490	15.590	15.000	15.070	15.070	6,329,663
2021-12-28	15.390	15.620	15.060	15.590	15.590	5,286,933
2021-12-27	15.140	15.520	14.920	15.390	15.390	6,031,312
2021-12-24	16.230	16.360	15.280	15.280	15.280	10,793,684
2021-12-23	16.410	16.650	16.200	16.220	16.220	10,007,378
2021-12-22	16.120	16.840	15.880	16.750	16.750	12,529,178
2021-12-21	16.380	16.450	15.790	16.120	16.120	11,991,135
2021-12-20	16.940	17.610	16.290	16.470	16.470	16,064,877
2021-12-17	16.820	17.410	16.580	16.980	16.980	25,564,755
2021-12-16	15.310	16.470	14.900	16.470	16.470	18,825,625
2021-12-15	15.700	15.800	14.710	14.970	14.970	13,075,967
2021-12-14	16.010	16.480	15.300	15.620	15.620	24,477,744
2021-12-13	15.820	16.580	15.180	16.580	16.580	27,379,575
2021-12-10	14.660	15.830	14.450	15.070	15.070	11,812,950
2021-12-09	14.660	14.860	14.500	14.660	14.660	3,730,118
2021-12-08	14.450	14.800	14.410	14.690	14.690	5,346,100
2021-12-07	15.330	15.370	14.040	14.770	14.770	10,612,740
2021-12-06	15.880	16.060	15.120	15.180	15.180	7,146,138
2021-12-03	16.100	16.400	15.820	15.880	15.880	5,024,785
2021-12-02	16.580	16.730	16.070	16.090	16.090	4,980,310
2021-12-01	16.150	16.630	16.020	16.560	16.560	5,379,337
2021-11-30	16.880	16.950	16.220	16.300	16.300	6,342,162
2021-11-29	15.800	16.850	15.500	16.600	16.600	8,168,130
2021-11-26	16.330	16.630	16.050	16.300	16.300	6,749,866
2021-11-25	16.460	16.490	15.950	16.370	16.370	6,966,301
2021-11-24	16.250	16.970	15.940	16.320	16.320	10,407,528
2021-11-23	16.560	16.600	16.000	16.090	16.090	9,005,122
2021-11-22	16.440	16.800	16.300	16.560	16.560	8,252,655
2021-11-19	16.180	16.660	15.830	16.390	16.390	9,831,277
2021-11-18	16.550	16.660	16.060	16.200	16.200	12,725,925
2021-11-17	16.000	16.900	15.760	16.480	16.480	21,958,422
2021-11-16	14.250	15.690	14.120	15.690	15.690	13,859,192
2021-11-15	14.520	14.520	14.110	14.260	14.260	3,409,532
2021-11-12	14.040	14.480	13.900	14.380	14.380	4,954,536
2021-11-11	13.850	14.070	13.850	13.890	13.890	2,615,732
2021-11-10	14.050	14.050	13.800	13.840	13.840	2,794,177

← NewerPage 20 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.