HuBei SanFeng Intelligent Conveying Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.480 | 3.530 | 3.440 | 3.470 | 3.470 | 11,624,060 |
| 2023-05-04 | 3.380 | 3.580 | 3.370 | 3.510 | 3.510 | 21,801,002 |
| 2023-04-28 | 3.330 | 3.420 | 3.320 | 3.410 | 3.410 | 7,921,148 |
| 2023-04-27 | 3.280 | 3.370 | 3.280 | 3.340 | 3.340 | 9,159,163 |
| 2023-04-26 | 3.250 | 3.320 | 3.230 | 3.310 | 3.310 | 10,238,716 |
| 2023-04-25 | 3.320 | 3.350 | 3.210 | 3.260 | 3.260 | 11,502,017 |
| 2023-04-24 | 3.300 | 3.320 | 3.220 | 3.300 | 3.300 | 10,036,310 |
| 2023-04-21 | 3.370 | 3.390 | 3.290 | 3.300 | 3.300 | 11,138,320 |
| 2023-04-20 | 3.400 | 3.420 | 3.360 | 3.380 | 3.380 | 6,748,428 |
| 2023-04-19 | 3.410 | 3.430 | 3.370 | 3.390 | 3.390 | 7,700,287 |
| 2023-04-18 | 3.480 | 3.490 | 3.410 | 3.410 | 3.410 | 8,386,755 |
| 2023-04-17 | 3.500 | 3.510 | 3.460 | 3.480 | 3.480 | 8,487,866 |
| 2023-04-14 | 3.540 | 3.550 | 3.490 | 3.510 | 3.510 | 8,442,663 |
| 2023-04-13 | 3.570 | 3.580 | 3.510 | 3.530 | 3.530 | 10,199,196 |
| 2023-04-12 | 3.500 | 3.600 | 3.490 | 3.590 | 3.590 | 11,272,308 |
| 2023-04-11 | 3.520 | 3.560 | 3.490 | 3.510 | 3.510 | 9,759,724 |
| 2023-04-10 | 3.620 | 3.620 | 3.520 | 3.530 | 3.530 | 9,729,544 |
| 2023-04-07 | 3.610 | 3.630 | 3.570 | 3.620 | 3.620 | 8,607,112 |
| 2023-04-06 | 3.660 | 3.660 | 3.580 | 3.600 | 3.600 | 11,488,704 |
| 2023-04-04 | 3.760 | 3.760 | 3.640 | 3.670 | 3.670 | 11,763,036 |
| 2023-04-03 | 3.730 | 3.760 | 3.690 | 3.750 | 3.750 | 8,740,080 |
| 2023-03-31 | 3.690 | 3.750 | 3.630 | 3.730 | 3.730 | 10,149,188 |
| 2023-03-30 | 3.730 | 3.740 | 3.650 | 3.680 | 3.680 | 9,994,820 |
| 2023-03-29 | 3.790 | 3.800 | 3.710 | 3.730 | 3.730 | 9,728,616 |
| 2023-03-28 | 3.840 | 3.850 | 3.750 | 3.770 | 3.770 | 15,259,224 |
| 2023-03-27 | 3.710 | 3.890 | 3.710 | 3.840 | 3.840 | 35,010,569 |
| 2023-03-24 | 3.660 | 3.710 | 3.640 | 3.700 | 3.700 | 10,401,806 |
| 2023-03-23 | 3.650 | 3.660 | 3.610 | 3.660 | 3.660 | 8,768,990 |
| 2023-03-22 | 3.600 | 3.670 | 3.580 | 3.670 | 3.670 | 10,465,910 |
| 2023-03-21 | 3.540 | 3.590 | 3.500 | 3.590 | 3.590 | 6,183,022 |
| 2023-03-20 | 3.570 | 3.590 | 3.500 | 3.520 | 3.520 | 6,815,586 |
| 2023-03-17 | 3.570 | 3.600 | 3.550 | 3.570 | 3.570 | 9,248,470 |
| 2023-03-16 | 3.650 | 3.650 | 3.520 | 3.540 | 3.540 | 10,049,020 |
| 2023-03-15 | 3.630 | 3.680 | 3.610 | 3.650 | 3.650 | 7,873,600 |
| 2023-03-14 | 3.690 | 3.690 | 3.560 | 3.610 | 3.610 | 11,811,356 |
| 2023-03-13 | 3.730 | 3.760 | 3.640 | 3.700 | 3.700 | 11,211,116 |
| 2023-03-10 | 3.750 | 3.780 | 3.700 | 3.750 | 3.750 | 15,306,644 |
| 2023-03-09 | 3.700 | 3.800 | 3.650 | 3.780 | 3.780 | 26,647,020 |
| 2023-03-08 | 3.580 | 3.720 | 3.550 | 3.670 | 3.670 | 11,658,258 |
| 2023-03-07 | 3.680 | 3.690 | 3.580 | 3.580 | 3.580 | 9,903,184 |
| 2023-03-06 | 3.720 | 3.720 | 3.660 | 3.680 | 3.680 | 6,278,836 |
| 2023-03-03 | 3.710 | 3.730 | 3.660 | 3.690 | 3.690 | 8,460,925 |
| 2023-03-02 | 3.730 | 3.780 | 3.700 | 3.710 | 3.710 | 8,074,599 |
| 2023-03-01 | 3.660 | 3.730 | 3.650 | 3.730 | 3.730 | 7,351,224 |
| 2023-02-28 | 3.640 | 3.680 | 3.610 | 3.660 | 3.660 | 6,379,922 |
| 2023-02-27 | 3.680 | 3.690 | 3.610 | 3.620 | 3.620 | 6,408,840 |
| 2023-02-24 | 3.710 | 3.720 | 3.650 | 3.680 | 3.680 | 5,970,026 |
| 2023-02-23 | 3.720 | 3.750 | 3.660 | 3.690 | 3.690 | 8,917,690 |
| 2023-02-22 | 3.740 | 3.750 | 3.690 | 3.720 | 3.720 | 9,398,136 |
| 2023-02-21 | 3.710 | 3.810 | 3.700 | 3.760 | 3.760 | 12,192,801 |
| 2023-02-20 | 3.680 | 3.730 | 3.650 | 3.710 | 3.710 | 9,138,184 |
| 2023-02-17 | 3.720 | 3.760 | 3.660 | 3.700 | 3.700 | 10,537,012 |
| 2023-02-16 | 3.830 | 3.840 | 3.680 | 3.720 | 3.720 | 16,199,076 |
| 2023-02-15 | 3.790 | 3.850 | 3.770 | 3.820 | 3.820 | 12,023,588 |
| 2023-02-14 | 3.830 | 3.830 | 3.750 | 3.790 | 3.790 | 12,891,460 |
| 2023-02-13 | 3.820 | 3.840 | 3.790 | 3.810 | 3.810 | 12,775,191 |
| 2023-02-10 | 3.840 | 3.880 | 3.800 | 3.820 | 3.820 | 13,675,568 |
| 2023-02-09 | 3.790 | 3.850 | 3.780 | 3.840 | 3.840 | 13,984,307 |
| 2023-02-08 | 3.880 | 3.900 | 3.790 | 3.800 | 3.800 | 17,491,752 |
| 2023-02-07 | 3.840 | 3.920 | 3.790 | 3.900 | 3.900 | 27,418,594 |
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.