HuBei SanFeng Intelligent Conveying Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.400 | 3.430 | 3.370 | 3.420 | 3.420 | 15,271,836 |
| 2024-07-26 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 22,293,396 |
| 2024-07-25 | 3.250 | 3.340 | 3.230 | 3.300 | 3.300 | 10,951,980 |
| 2024-07-24 | 3.310 | 3.380 | 3.270 | 3.290 | 3.290 | 14,627,548 |
| 2024-07-23 | 3.380 | 3.430 | 3.340 | 3.340 | 3.340 | 19,300,878 |
| 2024-07-22 | 3.350 | 3.400 | 3.330 | 3.380 | 3.380 | 11,577,798 |
| 2024-07-19 | 3.310 | 3.420 | 3.310 | 3.370 | 3.370 | 13,867,992 |
| 2024-07-18 | 3.290 | 3.340 | 3.230 | 3.340 | 3.340 | 14,287,936 |
| 2024-07-17 | 3.350 | 3.400 | 3.320 | 3.320 | 3.320 | 10,658,256 |
| 2024-07-16 | 3.350 | 3.390 | 3.310 | 3.370 | 3.370 | 13,076,172 |
| 2024-07-15 | 3.460 | 3.500 | 3.360 | 3.380 | 3.380 | 17,560,104 |
| 2024-07-12 | 3.460 | 3.570 | 3.450 | 3.480 | 3.480 | 26,508,878 |
| 2024-07-11 | 3.390 | 3.620 | 3.360 | 3.530 | 3.530 | 42,826,862 |
| 2024-07-10 | 3.290 | 3.410 | 3.240 | 3.350 | 3.350 | 21,762,624 |
| 2024-07-09 | 3.230 | 3.310 | 3.150 | 3.310 | 3.310 | 17,285,892 |
| 2024-07-08 | 3.350 | 3.350 | 3.230 | 3.250 | 3.250 | 17,670,252 |
| 2024-07-05 | 3.290 | 3.400 | 3.240 | 3.400 | 3.400 | 19,945,040 |
| 2024-07-04 | 3.420 | 3.510 | 3.310 | 3.330 | 3.330 | 26,516,763 |
| 2024-07-03 | 3.440 | 3.450 | 3.360 | 3.380 | 3.380 | 16,082,200 |
| 2024-07-02 | 3.430 | 3.490 | 3.390 | 3.450 | 3.450 | 19,896,625 |
| 2024-07-01 | 3.510 | 3.530 | 3.410 | 3.450 | 3.450 | 23,647,382 |
| 2024-06-28 | 3.450 | 3.590 | 3.450 | 3.520 | 3.520 | 23,389,628 |
| 2024-06-27 | 3.470 | 3.600 | 3.450 | 3.490 | 3.490 | 27,906,707 |
| 2024-06-26 | 3.360 | 3.490 | 3.290 | 3.480 | 3.480 | 18,418,852 |
| 2024-06-25 | 3.350 | 3.490 | 3.330 | 3.370 | 3.370 | 19,317,840 |
| 2024-06-24 | 3.500 | 3.500 | 3.330 | 3.350 | 3.350 | 25,625,208 |
| 2024-06-21 | 3.560 | 3.600 | 3.480 | 3.530 | 3.530 | 31,087,134 |
| 2024-06-20 | 3.590 | 3.760 | 3.540 | 3.620 | 3.620 | 48,777,472 |
| 2024-06-19 | 3.580 | 3.740 | 3.580 | 3.600 | 3.600 | 36,690,238 |
| 2024-06-18 | 3.440 | 3.620 | 3.410 | 3.600 | 3.600 | 37,796,920 |
| 2024-06-17 | 3.400 | 3.490 | 3.380 | 3.410 | 3.410 | 16,109,175 |
| 2024-06-14 | 3.390 | 3.420 | 3.330 | 3.410 | 3.410 | 13,183,408 |
| 2024-06-13 | 3.370 | 3.420 | 3.370 | 3.380 | 3.380 | 14,596,902 |
| 2024-06-12 | 3.340 | 3.440 | 3.330 | 3.380 | 3.380 | 17,557,796 |
| 2024-06-11 | 3.290 | 3.340 | 3.210 | 3.330 | 3.330 | 16,022,624 |
| 2024-06-07 | 3.250 | 3.330 | 3.220 | 3.300 | 3.300 | 21,019,315 |
| 2024-06-06 | 3.450 | 3.470 | 3.170 | 3.210 | 3.210 | 45,412,763 |
| 2024-06-05 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 11,297,340 |
| 2024-06-04 | 3.510 | 3.540 | 3.420 | 3.490 | 3.490 | 19,032,357 |
| 2024-06-03 | 3.640 | 3.660 | 3.500 | 3.540 | 3.540 | 19,976,078 |
| 2024-05-31 | 3.580 | 3.680 | 3.580 | 3.660 | 3.660 | 19,822,006 |
| 2024-05-30 | 3.500 | 3.610 | 3.470 | 3.600 | 3.600 | 21,391,636 |
| 2024-05-29 | 3.520 | 3.570 | 3.500 | 3.530 | 3.530 | 10,585,168 |
| 2024-05-28 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 11,181,828 |
| 2024-05-27 | 3.570 | 3.600 | 3.500 | 3.600 | 3.600 | 12,951,496 |
| 2024-05-24 | 3.550 | 3.600 | 3.530 | 3.530 | 3.530 | 12,198,910 |
| 2024-05-23 | 3.650 | 3.650 | 3.580 | 3.590 | 3.590 | 14,657,103 |
| 2024-05-22 | 3.630 | 3.690 | 3.620 | 3.660 | 3.660 | 13,025,100 |
| 2024-05-21 | 3.670 | 3.680 | 3.620 | 3.650 | 3.650 | 14,084,432 |
| 2024-05-20 | 3.770 | 3.790 | 3.670 | 3.700 | 3.700 | 23,617,862 |
| 2024-05-17 | 3.710 | 3.770 | 3.650 | 3.770 | 3.770 | 20,943,948 |
| 2024-05-16 | 3.650 | 3.750 | 3.650 | 3.690 | 3.690 | 19,976,552 |
| 2024-05-15 | 3.650 | 3.710 | 3.620 | 3.630 | 3.630 | 14,454,188 |
| 2024-05-14 | 3.670 | 3.750 | 3.650 | 3.680 | 3.680 | 19,543,226 |
| 2024-05-13 | 3.730 | 3.730 | 3.620 | 3.640 | 3.640 | 25,110,832 |
| 2024-05-10 | 3.880 | 3.890 | 3.770 | 3.790 | 3.790 | 20,219,388 |
| 2024-05-09 | 3.790 | 3.870 | 3.790 | 3.850 | 3.850 | 17,932,418 |
| 2024-05-08 | 3.910 | 3.920 | 3.800 | 3.820 | 3.820 | 21,445,228 |
| 2024-05-07 | 3.900 | 3.950 | 3.870 | 3.920 | 3.920 | 25,412,412 |
| 2024-05-06 | 3.960 | 3.980 | 3.890 | 3.910 | 3.910 | 27,876,023 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-24 | 0.1800 CNY |
| 2019-09-20 | 0.0800 CNY |
| 2019-06-10 | 0.2100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.