HuBei SanFeng Intelligent Conveying Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.760 | 3.760 | 3.700 | 3.730 | 3.730 | 13,974,904 |
| 2023-07-31 | 3.730 | 3.770 | 3.690 | 3.760 | 3.760 | 12,296,025 |
| 2023-07-28 | 3.680 | 3.740 | 3.640 | 3.730 | 3.730 | 12,741,784 |
| 2023-07-27 | 3.720 | 3.780 | 3.680 | 3.690 | 3.690 | 11,419,940 |
| 2023-07-26 | 3.850 | 3.850 | 3.700 | 3.740 | 3.740 | 18,677,408 |
| 2023-07-25 | 3.760 | 3.870 | 3.730 | 3.840 | 3.840 | 16,728,962 |
| 2023-07-24 | 3.720 | 3.770 | 3.690 | 3.740 | 3.740 | 12,297,836 |
| 2023-07-21 | 3.790 | 3.800 | 3.700 | 3.720 | 3.720 | 17,642,380 |
| 2023-07-20 | 3.850 | 3.890 | 3.780 | 3.790 | 3.790 | 16,010,396 |
| 2023-07-19 | 3.900 | 3.910 | 3.810 | 3.840 | 3.840 | 15,530,948 |
| 2023-07-18 | 3.920 | 3.960 | 3.880 | 3.910 | 3.910 | 12,649,452 |
| 2023-07-17 | 3.960 | 3.970 | 3.880 | 3.920 | 3.920 | 15,645,996 |
| 2023-07-14 | 3.900 | 4.030 | 3.880 | 3.970 | 3.970 | 19,521,484 |
| 2023-07-13 | 3.910 | 3.940 | 3.860 | 3.930 | 3.930 | 14,024,716 |
| 2023-07-12 | 4.000 | 4.010 | 3.870 | 3.880 | 3.880 | 19,425,560 |
| 2023-07-11 | 3.950 | 4.020 | 3.910 | 4.010 | 4.010 | 15,250,868 |
| 2023-07-10 | 4.010 | 4.030 | 3.910 | 3.940 | 3.940 | 18,653,503 |
| 2023-07-07 | 4.050 | 4.100 | 4.000 | 4.010 | 4.010 | 24,730,400 |
| 2023-07-06 | 4.070 | 4.180 | 4.030 | 4.080 | 4.080 | 26,971,080 |
| 2023-07-05 | 4.140 | 4.190 | 4.050 | 4.070 | 4.070 | 26,967,400 |
| 2023-07-04 | 4.070 | 4.230 | 4.040 | 4.160 | 4.160 | 36,798,238 |
| 2023-07-03 | 4.210 | 4.220 | 4.060 | 4.080 | 4.080 | 42,372,845 |
| 2023-06-30 | 4.120 | 4.230 | 4.080 | 4.210 | 4.210 | 50,591,012 |
| 2023-06-29 | 3.980 | 4.250 | 3.980 | 4.150 | 4.150 | 69,876,919 |
| 2023-06-28 | 3.950 | 4.020 | 3.820 | 4.010 | 4.010 | 39,666,088 |
| 2023-06-27 | 3.910 | 3.970 | 3.870 | 3.950 | 3.950 | 28,053,590 |
| 2023-06-26 | 3.910 | 4.050 | 3.880 | 3.910 | 3.910 | 34,342,994 |
| 2023-06-21 | 4.030 | 4.090 | 3.940 | 3.960 | 3.960 | 39,945,385 |
| 2023-06-20 | 3.910 | 4.080 | 3.890 | 4.070 | 4.070 | 62,486,225 |
| 2023-06-19 | 3.880 | 4.000 | 3.840 | 3.940 | 3.940 | 40,772,685 |
| 2023-06-16 | 3.930 | 4.030 | 3.860 | 3.890 | 3.890 | 57,709,177 |
| 2023-06-15 | 3.730 | 3.900 | 3.720 | 3.890 | 3.890 | 62,606,602 |
| 2023-06-14 | 3.750 | 3.760 | 3.680 | 3.740 | 3.740 | 22,762,989 |
| 2023-06-13 | 3.740 | 3.770 | 3.710 | 3.760 | 3.760 | 22,924,584 |
| 2023-06-12 | 3.700 | 3.780 | 3.700 | 3.760 | 3.760 | 32,421,031 |
| 2023-06-09 | 3.690 | 3.740 | 3.660 | 3.710 | 3.710 | 30,382,575 |
| 2023-06-08 | 3.730 | 3.750 | 3.650 | 3.670 | 3.670 | 24,312,742 |
| 2023-06-07 | 3.710 | 3.750 | 3.670 | 3.720 | 3.720 | 21,455,556 |
| 2023-06-06 | 3.800 | 3.800 | 3.670 | 3.690 | 3.690 | 29,550,663 |
| 2023-06-05 | 3.720 | 3.810 | 3.670 | 3.800 | 3.800 | 35,573,248 |
| 2023-06-02 | 3.910 | 3.920 | 3.790 | 3.820 | 3.820 | 43,015,636 |
| 2023-06-01 | 3.900 | 3.970 | 3.810 | 3.930 | 3.930 | 47,891,788 |
| 2023-05-31 | 3.890 | 3.970 | 3.850 | 3.920 | 3.920 | 52,065,952 |
| 2023-05-30 | 3.980 | 3.980 | 3.810 | 3.890 | 3.890 | 57,320,646 |
| 2023-05-29 | 4.040 | 4.060 | 3.930 | 3.980 | 3.980 | 63,069,596 |
| 2023-05-26 | 4.190 | 4.220 | 3.940 | 4.110 | 4.110 | 103,727,157 |
| 2023-05-25 | 4.100 | 4.380 | 4.040 | 4.290 | 4.290 | 137,192,013 |
| 2023-05-24 | 4.160 | 4.590 | 4.000 | 4.400 | 4.400 | 177,578,510 |
| 2023-05-23 | 3.730 | 4.360 | 3.690 | 4.170 | 4.170 | 137,740,852 |
| 2023-05-22 | 3.630 | 3.750 | 3.600 | 3.720 | 3.720 | 40,242,606 |
| 2023-05-19 | 3.610 | 3.750 | 3.600 | 3.630 | 3.630 | 44,705,580 |
| 2023-05-18 | 3.550 | 3.740 | 3.520 | 3.640 | 3.640 | 47,651,237 |
| 2023-05-17 | 3.380 | 3.570 | 3.380 | 3.540 | 3.540 | 21,182,533 |
| 2023-05-16 | 3.450 | 3.450 | 3.370 | 3.390 | 3.390 | 6,364,240 |
| 2023-05-15 | 3.430 | 3.440 | 3.380 | 3.440 | 3.440 | 6,149,840 |
| 2023-05-12 | 3.460 | 3.480 | 3.420 | 3.430 | 3.430 | 6,275,663 |
| 2023-05-11 | 3.440 | 3.480 | 3.420 | 3.480 | 3.480 | 7,549,668 |
| 2023-05-10 | 3.390 | 3.440 | 3.360 | 3.430 | 3.430 | 6,137,754 |
| 2023-05-09 | 3.450 | 3.480 | 3.370 | 3.380 | 3.380 | 9,678,856 |
| 2023-05-08 | 3.470 | 3.510 | 3.430 | 3.470 | 3.470 | 10,311,000 |
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.