HuBei SanFeng Intelligent Conveying Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.270 | 4.390 | 4.170 | 4.360 | 4.360 | 29,613,280 |
| 2022-08-03 | 4.510 | 4.680 | 4.260 | 4.290 | 4.290 | 38,973,357 |
| 2022-08-02 | 4.490 | 4.520 | 4.280 | 4.340 | 4.340 | 36,877,050 |
| 2022-08-01 | 4.460 | 4.690 | 4.400 | 4.570 | 4.570 | 35,418,164 |
| 2022-07-29 | 4.490 | 4.590 | 4.440 | 4.480 | 4.480 | 36,293,680 |
| 2022-07-28 | 4.370 | 4.500 | 4.360 | 4.460 | 4.460 | 30,211,172 |
| 2022-07-27 | 4.260 | 4.420 | 4.230 | 4.360 | 4.360 | 26,794,286 |
| 2022-07-26 | 4.170 | 4.280 | 4.080 | 4.270 | 4.270 | 18,715,000 |
| 2022-07-25 | 4.250 | 4.360 | 4.190 | 4.220 | 4.220 | 20,004,466 |
| 2022-07-22 | 4.230 | 4.310 | 4.190 | 4.250 | 4.250 | 16,023,868 |
| 2022-07-21 | 4.250 | 4.310 | 4.230 | 4.230 | 4.230 | 13,750,968 |
| 2022-07-20 | 4.260 | 4.310 | 4.230 | 4.260 | 4.260 | 14,907,086 |
| 2022-07-19 | 4.210 | 4.270 | 4.170 | 4.250 | 4.250 | 19,334,713 |
| 2022-07-18 | 4.030 | 4.210 | 4.030 | 4.210 | 4.210 | 22,233,177 |
| 2022-07-15 | 4.170 | 4.180 | 4.020 | 4.030 | 4.030 | 16,611,782 |
| 2022-07-14 | 4.100 | 4.210 | 4.060 | 4.180 | 4.180 | 18,299,192 |
| 2022-07-13 | 4.020 | 4.120 | 4.010 | 4.090 | 4.090 | 17,409,344 |
| 2022-07-12 | 4.140 | 4.150 | 4.000 | 4.010 | 4.010 | 21,144,740 |
| 2022-07-11 | 4.230 | 4.230 | 4.080 | 4.160 | 4.160 | 22,398,892 |
| 2022-07-08 | 4.150 | 4.330 | 4.130 | 4.220 | 4.220 | 30,201,496 |
| 2022-07-07 | 4.200 | 4.250 | 4.130 | 4.160 | 4.160 | 33,710,572 |
| 2022-07-06 | 4.110 | 4.390 | 4.060 | 4.270 | 4.270 | 50,499,570 |
| 2022-07-05 | 4.230 | 4.240 | 4.030 | 4.110 | 4.110 | 38,448,346 |
| 2022-07-04 | 4.550 | 4.580 | 4.250 | 4.280 | 4.280 | 46,550,254 |
| 2022-07-01 | 4.180 | 4.630 | 4.120 | 4.330 | 4.330 | 51,723,166 |
| 2022-06-30 | 4.220 | 4.440 | 4.150 | 4.210 | 4.210 | 40,188,408 |
| 2022-06-29 | 4.290 | 4.360 | 4.110 | 4.130 | 4.130 | 36,667,396 |
| 2022-06-28 | 4.130 | 4.450 | 4.110 | 4.350 | 4.350 | 53,083,789 |
| 2022-06-27 | 4.070 | 4.250 | 3.990 | 4.180 | 4.180 | 40,082,811 |
| 2022-06-24 | 4.080 | 4.130 | 4.040 | 4.060 | 4.060 | 19,003,683 |
| 2022-06-23 | 4.090 | 4.130 | 4.020 | 4.100 | 4.100 | 30,666,627 |
| 2022-06-22 | 4.010 | 4.250 | 4.010 | 4.140 | 4.140 | 49,071,685 |
| 2022-06-21 | 4.040 | 4.300 | 3.980 | 4.030 | 4.030 | 50,351,215 |
| 2022-06-20 | 3.900 | 3.970 | 3.850 | 3.890 | 3.890 | 28,311,759 |
| 2022-06-17 | 3.710 | 4.100 | 3.670 | 3.870 | 3.870 | 41,368,261 |
| 2022-06-16 | 3.720 | 3.750 | 3.680 | 3.730 | 3.730 | 9,997,493 |
| 2022-06-15 | 3.720 | 3.780 | 3.700 | 3.720 | 3.720 | 14,491,447 |
| 2022-06-14 | 3.720 | 3.770 | 3.630 | 3.730 | 3.730 | 14,176,540 |
| 2022-06-13 | 3.620 | 3.790 | 3.610 | 3.710 | 3.710 | 17,873,914 |
| 2022-06-10 | 3.540 | 3.650 | 3.540 | 3.640 | 3.640 | 8,812,518 |
| 2022-06-09 | 3.620 | 3.700 | 3.540 | 3.570 | 3.570 | 11,622,478 |
| 2022-06-08 | 3.720 | 3.720 | 3.580 | 3.660 | 3.660 | 11,181,501 |
| 2022-06-07 | 3.720 | 3.740 | 3.630 | 3.690 | 3.690 | 12,169,984 |
| 2022-06-06 | 3.720 | 3.750 | 3.680 | 3.740 | 3.740 | 12,704,614 |
| 2022-06-02 | 3.670 | 3.720 | 3.630 | 3.700 | 3.700 | 11,291,004 |
| 2022-06-01 | 3.620 | 3.700 | 3.610 | 3.680 | 3.680 | 14,408,976 |
| 2022-05-31 | 3.580 | 3.660 | 3.570 | 3.640 | 3.640 | 13,103,637 |
| 2022-05-30 | 3.660 | 3.670 | 3.560 | 3.590 | 3.590 | 16,751,980 |
| 2022-05-27 | 3.630 | 3.850 | 3.580 | 3.620 | 3.620 | 32,028,614 |
| 2022-05-26 | 3.520 | 3.550 | 3.450 | 3.520 | 3.520 | 8,275,688 |
| 2022-05-25 | 3.430 | 3.510 | 3.410 | 3.500 | 3.500 | 8,938,976 |
| 2022-05-24 | 3.670 | 3.670 | 3.420 | 3.430 | 3.430 | 14,191,252 |
| 2022-05-23 | 3.590 | 3.650 | 3.570 | 3.640 | 3.640 | 10,734,928 |
| 2022-05-20 | 3.570 | 3.590 | 3.530 | 3.590 | 3.590 | 9,969,409 |
| 2022-05-19 | 3.520 | 3.570 | 3.490 | 3.550 | 3.550 | 9,083,976 |
| 2022-05-18 | 3.500 | 3.580 | 3.480 | 3.560 | 3.560 | 12,732,095 |
| 2022-05-17 | 3.520 | 3.550 | 3.440 | 3.510 | 3.510 | 9,801,953 |
| 2022-05-16 | 3.550 | 3.570 | 3.510 | 3.540 | 3.540 | 8,920,668 |
| 2022-05-13 | 3.530 | 3.560 | 3.480 | 3.550 | 3.550 | 9,590,316 |
| 2022-05-12 | 3.470 | 3.550 | 3.440 | 3.510 | 3.510 | 8,972,237 |
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.