Guangdong Huafeng New Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.030 | 14.180 | 13.890 | 14.040 | 14.040 | 3,613,031 |
| 2021-11-08 | 14.030 | 14.500 | 13.660 | 14.030 | 14.030 | 6,293,837 |
| 2021-11-05 | 14.120 | 14.780 | 13.570 | 14.220 | 14.220 | 13,656,103 |
| 2021-11-04 | 14.890 | 15.080 | 14.170 | 14.300 | 14.300 | 14,822,998 |
| 2021-11-03 | 15.040 | 15.140 | 13.810 | 14.890 | 14.890 | 14,271,883 |
| 2021-11-02 | 15.400 | 15.600 | 14.390 | 14.930 | 14.930 | 12,704,912 |
| 2021-11-01 | 14.610 | 15.600 | 14.600 | 15.100 | 15.100 | 19,144,552 |
| 2021-10-29 | 13.940 | 14.800 | 13.940 | 14.530 | 14.530 | 11,556,709 |
| 2021-10-28 | 14.940 | 14.940 | 13.810 | 13.990 | 13.990 | 10,449,662 |
| 2021-10-27 | 14.670 | 15.000 | 14.570 | 14.730 | 14.730 | 6,831,803 |
| 2021-10-26 | 14.640 | 15.300 | 14.520 | 14.730 | 14.730 | 6,125,807 |
| 2021-10-25 | 14.980 | 15.190 | 14.600 | 14.810 | 14.810 | 4,434,226 |
| 2021-10-22 | 14.770 | 15.400 | 14.130 | 14.960 | 14.960 | 9,685,189 |
| 2021-10-21 | 14.750 | 15.300 | 14.640 | 14.700 | 14.700 | 8,492,198 |
| 2021-10-20 | 15.160 | 15.450 | 14.950 | 15.250 | 15.250 | 8,137,227 |
| 2021-10-19 | 14.770 | 15.350 | 14.460 | 15.160 | 15.160 | 6,241,691 |
| 2021-10-18 | 14.390 | 14.950 | 14.200 | 14.880 | 14.880 | 5,913,809 |
| 2021-10-15 | 14.300 | 14.480 | 13.910 | 14.390 | 14.390 | 4,753,171 |
| 2021-10-14 | 13.750 | 14.880 | 13.620 | 14.300 | 14.300 | 13,278,488 |
← NewerPage 21 of 21 · 1,219 trading days
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.