HuBei SanFeng Intelligent Conveying Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.660 | 3.750 | 3.660 | 3.730 | 3.730 | 9,104,648 |
| 2022-11-03 | 3.680 | 3.720 | 3.660 | 3.680 | 3.680 | 5,689,840 |
| 2022-11-02 | 3.700 | 3.720 | 3.660 | 3.700 | 3.700 | 8,129,839 |
| 2022-11-01 | 3.590 | 3.680 | 3.560 | 3.680 | 3.680 | 8,236,206 |
| 2022-10-31 | 3.510 | 3.620 | 3.500 | 3.560 | 3.560 | 6,234,084 |
| 2022-10-28 | 3.650 | 3.670 | 3.480 | 3.510 | 3.510 | 10,699,366 |
| 2022-10-27 | 3.700 | 3.750 | 3.670 | 3.680 | 3.680 | 8,193,255 |
| 2022-10-26 | 3.680 | 3.750 | 3.660 | 3.710 | 3.710 | 11,041,992 |
| 2022-10-25 | 3.600 | 3.690 | 3.560 | 3.690 | 3.690 | 8,569,282 |
| 2022-10-24 | 3.650 | 3.720 | 3.580 | 3.630 | 3.630 | 9,719,649 |
| 2022-10-21 | 3.650 | 3.660 | 3.600 | 3.640 | 3.640 | 4,955,656 |
| 2022-10-20 | 3.650 | 3.690 | 3.550 | 3.630 | 3.630 | 7,452,868 |
| 2022-10-19 | 3.690 | 3.700 | 3.630 | 3.630 | 3.630 | 6,618,140 |
| 2022-10-18 | 3.700 | 3.730 | 3.650 | 3.670 | 3.670 | 8,396,977 |
| 2022-10-17 | 3.570 | 3.710 | 3.570 | 3.700 | 3.700 | 13,162,574 |
| 2022-10-14 | 3.520 | 3.610 | 3.520 | 3.610 | 3.610 | 9,833,106 |
| 2022-10-13 | 3.480 | 3.560 | 3.470 | 3.520 | 3.520 | 7,962,622 |
| 2022-10-12 | 3.390 | 3.500 | 3.350 | 3.490 | 3.490 | 8,015,740 |
| 2022-10-11 | 3.330 | 3.400 | 3.290 | 3.390 | 3.390 | 5,899,413 |
| 2022-10-10 | 3.440 | 3.470 | 3.300 | 3.320 | 3.320 | 6,149,900 |
| 2022-09-30 | 3.460 | 3.470 | 3.400 | 3.420 | 3.420 | 4,127,957 |
| 2022-09-29 | 3.540 | 3.550 | 3.430 | 3.450 | 3.450 | 6,488,308 |
| 2022-09-28 | 3.590 | 3.620 | 3.490 | 3.490 | 3.490 | 6,860,286 |
| 2022-09-27 | 3.530 | 3.600 | 3.520 | 3.600 | 3.600 | 6,872,682 |
| 2022-09-26 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 6,697,590 |
| 2022-09-23 | 3.620 | 3.670 | 3.540 | 3.610 | 3.610 | 10,273,684 |
| 2022-09-22 | 3.640 | 3.690 | 3.630 | 3.630 | 3.630 | 6,423,586 |
| 2022-09-21 | 3.630 | 3.680 | 3.580 | 3.670 | 3.670 | 8,002,805 |
| 2022-09-20 | 3.540 | 3.640 | 3.540 | 3.640 | 3.640 | 10,261,712 |
| 2022-09-19 | 3.550 | 3.580 | 3.490 | 3.520 | 3.520 | 7,467,944 |
| 2022-09-16 | 3.610 | 3.650 | 3.540 | 3.560 | 3.560 | 9,289,812 |
| 2022-09-15 | 3.750 | 3.780 | 3.580 | 3.630 | 3.630 | 15,992,152 |
| 2022-09-14 | 3.700 | 3.760 | 3.700 | 3.750 | 3.750 | 8,784,624 |
| 2022-09-13 | 3.830 | 3.870 | 3.770 | 3.800 | 3.800 | 8,551,208 |
| 2022-09-09 | 3.820 | 3.830 | 3.750 | 3.830 | 3.830 | 8,426,116 |
| 2022-09-08 | 3.900 | 3.950 | 3.800 | 3.820 | 3.820 | 14,243,832 |
| 2022-09-07 | 3.840 | 3.890 | 3.820 | 3.870 | 3.870 | 10,798,208 |
| 2022-09-06 | 3.840 | 3.870 | 3.780 | 3.860 | 3.860 | 10,976,591 |
| 2022-09-05 | 3.810 | 3.850 | 3.790 | 3.820 | 3.820 | 11,728,182 |
| 2022-09-02 | 3.760 | 3.820 | 3.740 | 3.820 | 3.820 | 10,207,584 |
| 2022-09-01 | 3.780 | 3.830 | 3.720 | 3.740 | 3.740 | 12,370,692 |
| 2022-08-31 | 3.930 | 3.930 | 3.760 | 3.790 | 3.790 | 19,266,131 |
| 2022-08-30 | 3.990 | 4.020 | 3.910 | 3.930 | 3.930 | 15,087,451 |
| 2022-08-29 | 3.950 | 4.010 | 3.850 | 3.990 | 3.990 | 13,608,338 |
| 2022-08-26 | 4.020 | 4.080 | 3.990 | 3.990 | 3.990 | 18,172,575 |
| 2022-08-25 | 4.100 | 4.130 | 3.980 | 4.030 | 4.030 | 21,961,268 |
| 2022-08-24 | 4.320 | 4.330 | 4.080 | 4.100 | 4.100 | 28,787,480 |
| 2022-08-23 | 4.310 | 4.360 | 4.250 | 4.300 | 4.300 | 19,009,704 |
| 2022-08-22 | 4.390 | 4.470 | 4.270 | 4.330 | 4.330 | 25,050,257 |
| 2022-08-19 | 4.600 | 4.630 | 4.420 | 4.440 | 4.440 | 31,219,592 |
| 2022-08-18 | 4.600 | 4.670 | 4.550 | 4.570 | 4.570 | 23,816,344 |
| 2022-08-17 | 4.690 | 4.740 | 4.580 | 4.600 | 4.600 | 32,447,502 |
| 2022-08-16 | 4.600 | 4.780 | 4.560 | 4.700 | 4.700 | 44,370,140 |
| 2022-08-15 | 4.620 | 4.710 | 4.470 | 4.680 | 4.680 | 45,314,585 |
| 2022-08-12 | 4.580 | 4.850 | 4.560 | 4.580 | 4.580 | 60,812,024 |
| 2022-08-11 | 4.560 | 4.600 | 4.500 | 4.540 | 4.540 | 24,821,276 |
| 2022-08-10 | 4.530 | 4.570 | 4.430 | 4.540 | 4.540 | 26,542,744 |
| 2022-08-09 | 4.400 | 4.520 | 4.390 | 4.480 | 4.480 | 30,571,516 |
| 2022-08-08 | 4.250 | 4.400 | 4.220 | 4.380 | 4.380 | 21,172,847 |
| 2022-08-05 | 4.450 | 4.470 | 4.200 | 4.290 | 4.290 | 27,593,160 |
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.