HuBei SanFeng Intelligent Conveying Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.930 | 3.990 | 3.850 | 3.900 | 3.900 | 32,416,620 |
| 2024-04-29 | 3.860 | 3.980 | 3.830 | 3.960 | 3.960 | 40,978,774 |
| 2024-04-26 | 3.710 | 3.850 | 3.710 | 3.810 | 3.810 | 34,724,702 |
| 2024-04-25 | 3.700 | 3.750 | 3.660 | 3.750 | 3.750 | 30,261,648 |
| 2024-04-24 | 3.620 | 3.760 | 3.620 | 3.740 | 3.740 | 38,362,719 |
| 2024-04-23 | 3.550 | 3.600 | 3.520 | 3.570 | 3.570 | 22,518,552 |
| 2024-04-22 | 3.510 | 3.560 | 3.430 | 3.510 | 3.510 | 21,665,133 |
| 2024-04-19 | 3.600 | 3.670 | 3.530 | 3.550 | 3.550 | 28,590,671 |
| 2024-04-18 | 3.700 | 3.740 | 3.600 | 3.650 | 3.650 | 30,972,274 |
| 2024-04-17 | 3.530 | 3.720 | 3.520 | 3.710 | 3.710 | 42,846,302 |
| 2024-04-16 | 3.810 | 3.840 | 3.420 | 3.430 | 3.430 | 57,692,696 |
| 2024-04-15 | 4.100 | 4.150 | 3.800 | 3.870 | 3.870 | 47,315,514 |
| 2024-04-12 | 4.270 | 4.320 | 4.120 | 4.140 | 4.140 | 36,322,740 |
| 2024-04-11 | 4.280 | 4.370 | 4.240 | 4.310 | 4.310 | 29,018,344 |
| 2024-04-10 | 4.340 | 4.470 | 4.220 | 4.380 | 4.380 | 50,433,747 |
| 2024-04-09 | 4.300 | 4.340 | 4.240 | 4.280 | 4.280 | 24,748,052 |
| 2024-04-08 | 4.420 | 4.420 | 4.240 | 4.240 | 4.240 | 39,637,939 |
| 2024-04-03 | 4.500 | 4.580 | 4.420 | 4.470 | 4.470 | 53,882,372 |
| 2024-04-02 | 4.360 | 4.800 | 4.240 | 4.580 | 4.580 | 97,280,388 |
| 2024-04-01 | 4.350 | 4.380 | 4.310 | 4.380 | 4.380 | 41,334,795 |
| 2024-03-29 | 4.270 | 4.340 | 4.220 | 4.340 | 4.340 | 18,967,404 |
| 2024-03-28 | 4.130 | 4.360 | 4.130 | 4.280 | 4.280 | 48,518,395 |
| 2024-03-27 | 4.280 | 4.300 | 4.110 | 4.130 | 4.130 | 38,168,483 |
| 2024-03-26 | 4.280 | 4.320 | 4.180 | 4.320 | 4.320 | 45,401,265 |
| 2024-03-25 | 4.460 | 4.490 | 4.270 | 4.280 | 4.280 | 71,186,810 |
| 2024-03-22 | 4.670 | 4.720 | 4.510 | 4.530 | 4.530 | 64,717,023 |
| 2024-03-21 | 4.700 | 4.710 | 4.610 | 4.630 | 4.630 | 53,953,354 |
| 2024-03-20 | 4.660 | 4.710 | 4.580 | 4.710 | 4.710 | 71,039,841 |
| 2024-03-19 | 4.830 | 4.980 | 4.680 | 4.690 | 4.690 | 105,591,328 |
| 2024-03-18 | 4.780 | 5.190 | 4.700 | 4.890 | 4.890 | 145,135,906 |
| 2024-03-15 | 4.540 | 4.760 | 4.470 | 4.760 | 4.760 | 120,306,960 |
| 2024-03-14 | 4.400 | 4.600 | 4.330 | 4.530 | 4.530 | 70,561,440 |
| 2024-03-13 | 4.460 | 4.500 | 4.370 | 4.430 | 4.430 | 63,768,424 |
| 2024-03-12 | 4.520 | 4.650 | 4.450 | 4.500 | 4.500 | 84,338,747 |
| 2024-03-11 | 4.410 | 4.510 | 4.360 | 4.470 | 4.470 | 58,806,092 |
| 2024-03-08 | 4.270 | 4.480 | 4.230 | 4.450 | 4.450 | 66,516,182 |
| 2024-03-07 | 4.460 | 4.680 | 4.300 | 4.330 | 4.330 | 90,522,719 |
| 2024-03-06 | 4.210 | 4.500 | 4.190 | 4.480 | 4.480 | 91,163,282 |
| 2024-03-05 | 4.330 | 4.330 | 4.220 | 4.250 | 4.250 | 50,261,556 |
| 2024-03-04 | 4.420 | 4.440 | 4.230 | 4.390 | 4.390 | 76,935,051 |
| 2024-03-01 | 4.600 | 4.630 | 4.350 | 4.450 | 4.450 | 106,405,360 |
| 2024-02-29 | 4.020 | 4.600 | 4.010 | 4.530 | 4.530 | 133,509,040 |
| 2024-02-28 | 4.240 | 4.880 | 4.080 | 4.090 | 4.090 | 138,752,036 |
| 2024-02-27 | 4.160 | 4.430 | 4.110 | 4.280 | 4.280 | 90,505,962 |
| 2024-02-26 | 4.300 | 4.470 | 4.120 | 4.180 | 4.180 | 110,171,646 |
| 2024-02-23 | 4.010 | 4.090 | 3.910 | 4.060 | 4.060 | 68,409,780 |
| 2024-02-22 | 3.800 | 4.090 | 3.770 | 4.000 | 4.000 | 78,179,681 |
| 2024-02-21 | 3.720 | 3.890 | 3.690 | 3.790 | 3.790 | 58,384,268 |
| 2024-02-20 | 3.660 | 3.950 | 3.600 | 3.790 | 3.790 | 60,456,806 |
| 2024-02-19 | 3.570 | 3.730 | 3.520 | 3.700 | 3.700 | 55,138,901 |
| 2024-02-08 | 3.320 | 3.590 | 3.260 | 3.560 | 3.560 | 51,651,660 |
| 2024-02-07 | 3.580 | 3.700 | 3.310 | 3.370 | 3.370 | 56,601,108 |
| 2024-02-06 | 3.480 | 3.780 | 2.890 | 3.610 | 3.610 | 78,282,991 |
| 2024-02-05 | 3.380 | 3.790 | 3.360 | 3.610 | 3.610 | 87,667,935 |
| 2024-02-02 | 3.460 | 3.540 | 3.250 | 3.450 | 3.450 | 34,569,706 |
| 2024-02-01 | 3.360 | 3.690 | 3.130 | 3.460 | 3.460 | 42,331,894 |
| 2024-01-31 | 3.380 | 3.450 | 3.350 | 3.370 | 3.370 | 23,455,904 |
| 2024-01-30 | 3.390 | 3.470 | 3.340 | 3.370 | 3.370 | 16,112,604 |
| 2024-01-29 | 3.560 | 3.570 | 3.400 | 3.400 | 3.400 | 19,532,936 |
| 2024-01-26 | 3.540 | 3.630 | 3.530 | 3.550 | 3.550 | 21,771,266 |
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.