HuBei SanFeng Intelligent Conveying Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.490 | 3.590 | 3.460 | 3.580 | 3.580 | 26,981,560 |
| 2024-01-24 | 3.440 | 3.510 | 3.340 | 3.510 | 3.510 | 24,126,284 |
| 2024-01-23 | 3.390 | 3.470 | 3.330 | 3.430 | 3.430 | 22,020,712 |
| 2024-01-22 | 3.650 | 3.650 | 3.370 | 3.400 | 3.400 | 32,800,367 |
| 2024-01-19 | 3.740 | 3.780 | 3.650 | 3.660 | 3.660 | 22,430,508 |
| 2024-01-18 | 3.740 | 3.790 | 3.640 | 3.770 | 3.770 | 33,906,231 |
| 2024-01-17 | 3.900 | 3.900 | 3.790 | 3.790 | 3.790 | 24,379,200 |
| 2024-01-16 | 3.920 | 3.940 | 3.820 | 3.900 | 3.900 | 36,758,955 |
| 2024-01-15 | 3.960 | 4.030 | 3.930 | 3.940 | 3.940 | 33,736,428 |
| 2024-01-12 | 4.080 | 4.100 | 3.940 | 3.950 | 3.950 | 60,496,940 |
| 2024-01-11 | 4.000 | 4.110 | 4.000 | 4.100 | 4.100 | 73,800,708 |
| 2024-01-10 | 4.180 | 4.220 | 3.990 | 4.070 | 4.070 | 128,834,705 |
| 2024-01-09 | 3.920 | 4.550 | 3.880 | 4.270 | 4.270 | 183,519,458 |
| 2024-01-08 | 3.820 | 3.840 | 3.770 | 3.790 | 3.790 | 15,056,500 |
| 2024-01-05 | 3.910 | 3.960 | 3.800 | 3.820 | 3.820 | 16,443,008 |
| 2024-01-04 | 3.940 | 3.950 | 3.890 | 3.900 | 3.900 | 12,982,224 |
| 2024-01-03 | 4.010 | 4.030 | 3.900 | 3.950 | 3.950 | 20,761,058 |
| 2024-01-02 | 4.010 | 4.070 | 3.990 | 4.040 | 4.040 | 18,571,386 |
| 2023-12-29 | 3.900 | 4.020 | 3.880 | 4.020 | 4.020 | 19,753,404 |
| 2023-12-28 | 3.810 | 3.920 | 3.750 | 3.900 | 3.900 | 20,829,580 |
| 2023-12-27 | 3.770 | 3.830 | 3.730 | 3.800 | 3.800 | 14,563,027 |
| 2023-12-26 | 3.910 | 3.920 | 3.760 | 3.770 | 3.770 | 18,203,141 |
| 2023-12-25 | 3.870 | 3.940 | 3.860 | 3.910 | 3.910 | 13,651,716 |
| 2023-12-22 | 4.000 | 4.030 | 3.860 | 3.890 | 3.890 | 27,153,904 |
| 2023-12-21 | 4.010 | 4.030 | 3.870 | 4.000 | 4.000 | 32,057,733 |
| 2023-12-20 | 4.050 | 4.160 | 4.030 | 4.040 | 4.040 | 28,097,210 |
| 2023-12-19 | 4.060 | 4.110 | 4.010 | 4.060 | 4.060 | 26,984,361 |
| 2023-12-18 | 4.100 | 4.120 | 3.980 | 4.010 | 4.010 | 26,168,836 |
| 2023-12-15 | 4.210 | 4.210 | 4.100 | 4.140 | 4.140 | 29,557,850 |
| 2023-12-14 | 4.180 | 4.320 | 4.140 | 4.210 | 4.210 | 52,869,649 |
| 2023-12-13 | 4.050 | 4.270 | 4.020 | 4.170 | 4.170 | 55,493,708 |
| 2023-12-12 | 4.080 | 4.100 | 4.040 | 4.060 | 4.060 | 20,385,248 |
| 2023-12-11 | 3.970 | 4.130 | 3.950 | 4.090 | 4.090 | 35,074,464 |
| 2023-12-08 | 4.140 | 4.150 | 3.960 | 3.960 | 3.960 | 40,344,796 |
| 2023-12-07 | 4.160 | 4.280 | 4.100 | 4.120 | 4.120 | 32,488,140 |
| 2023-12-06 | 4.080 | 4.270 | 4.070 | 4.130 | 4.130 | 34,130,400 |
| 2023-12-05 | 4.250 | 4.270 | 4.100 | 4.120 | 4.120 | 38,926,724 |
| 2023-12-04 | 4.170 | 4.310 | 4.100 | 4.250 | 4.250 | 54,560,576 |
| 2023-12-01 | 4.200 | 4.250 | 4.140 | 4.200 | 4.200 | 57,085,413 |
| 2023-11-30 | 4.140 | 4.510 | 4.140 | 4.280 | 4.280 | 101,274,669 |
| 2023-11-29 | 4.070 | 4.190 | 4.070 | 4.110 | 4.110 | 29,508,588 |
| 2023-11-28 | 4.060 | 4.140 | 4.050 | 4.090 | 4.090 | 25,588,696 |
| 2023-11-27 | 4.060 | 4.110 | 3.990 | 4.060 | 4.060 | 25,644,352 |
| 2023-11-24 | 4.050 | 4.060 | 3.980 | 4.000 | 4.000 | 24,945,902 |
| 2023-11-23 | 4.080 | 4.110 | 4.040 | 4.070 | 4.070 | 23,830,352 |
| 2023-11-22 | 4.160 | 4.170 | 4.060 | 4.080 | 4.080 | 35,568,520 |
| 2023-11-21 | 4.340 | 4.350 | 4.160 | 4.180 | 4.180 | 58,998,416 |
| 2023-11-20 | 4.120 | 4.290 | 4.100 | 4.290 | 4.290 | 77,037,723 |
| 2023-11-17 | 4.040 | 4.130 | 4.030 | 4.100 | 4.100 | 27,605,048 |
| 2023-11-16 | 4.060 | 4.100 | 4.030 | 4.050 | 4.050 | 20,796,680 |
| 2023-11-15 | 4.100 | 4.130 | 4.050 | 4.080 | 4.080 | 23,306,716 |
| 2023-11-14 | 4.050 | 4.090 | 4.030 | 4.070 | 4.070 | 26,864,540 |
| 2023-11-13 | 4.040 | 4.070 | 4.010 | 4.060 | 4.060 | 27,849,863 |
| 2023-11-10 | 4.000 | 4.060 | 3.990 | 4.010 | 4.010 | 25,311,641 |
| 2023-11-09 | 4.080 | 4.110 | 4.000 | 4.020 | 4.020 | 53,539,766 |
| 2023-11-08 | 4.070 | 4.170 | 4.040 | 4.120 | 4.120 | 77,656,790 |
| 2023-11-07 | 4.070 | 4.120 | 4.030 | 4.080 | 4.080 | 65,896,562 |
| 2023-11-06 | 4.200 | 4.200 | 4.050 | 4.120 | 4.120 | 116,478,932 |
| 2023-11-03 | 3.720 | 4.350 | 3.710 | 4.200 | 4.200 | 139,768,805 |
| 2023-11-02 | 3.740 | 3.750 | 3.630 | 3.640 | 3.640 | 12,776,480 |
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.