HuBei SanFeng Intelligent Conveying Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.530 | 3.610 | 3.480 | 3.490 | 3.490 | 14,520,638 |
| 2022-05-10 | 3.430 | 3.570 | 3.420 | 3.530 | 3.530 | 10,887,274 |
| 2022-05-09 | 3.460 | 3.530 | 3.420 | 3.480 | 3.480 | 9,218,056 |
| 2022-05-06 | 3.410 | 3.480 | 3.360 | 3.450 | 3.450 | 11,297,811 |
| 2022-05-05 | 3.470 | 3.550 | 3.460 | 3.510 | 3.510 | 14,144,132 |
| 2022-04-29 | 3.420 | 3.530 | 3.380 | 3.500 | 3.500 | 16,130,184 |
| 2022-04-28 | 3.430 | 3.490 | 3.320 | 3.380 | 3.380 | 10,919,660 |
| 2022-04-27 | 3.330 | 3.480 | 3.260 | 3.470 | 3.470 | 14,474,952 |
| 2022-04-26 | 3.510 | 3.570 | 3.340 | 3.360 | 3.360 | 18,179,931 |
| 2022-04-25 | 3.840 | 3.840 | 3.490 | 3.490 | 3.490 | 21,302,866 |
| 2022-04-22 | 3.880 | 3.980 | 3.840 | 3.860 | 3.860 | 11,726,800 |
| 2022-04-21 | 4.120 | 4.120 | 3.860 | 3.910 | 3.910 | 20,588,600 |
| 2022-04-20 | 4.220 | 4.240 | 4.090 | 4.100 | 4.100 | 14,742,420 |
| 2022-04-19 | 4.130 | 4.330 | 4.130 | 4.220 | 4.220 | 17,560,049 |
| 2022-04-18 | 4.060 | 4.180 | 3.980 | 4.180 | 4.180 | 15,528,302 |
| 2022-04-15 | 4.320 | 4.390 | 4.090 | 4.110 | 4.110 | 33,939,417 |
| 2022-04-14 | 4.400 | 4.600 | 4.350 | 4.420 | 4.420 | 36,625,804 |
| 2022-04-13 | 4.190 | 4.590 | 4.140 | 4.360 | 4.360 | 42,762,057 |
| 2022-04-12 | 4.120 | 4.240 | 4.050 | 4.230 | 4.230 | 20,222,310 |
| 2022-04-11 | 4.180 | 4.360 | 4.120 | 4.190 | 4.190 | 23,138,132 |
| 2022-04-08 | 4.400 | 4.420 | 4.160 | 4.190 | 4.190 | 32,572,519 |
| 2022-04-07 | 4.610 | 4.620 | 4.400 | 4.400 | 4.400 | 36,242,630 |
| 2022-04-06 | 4.590 | 4.670 | 4.570 | 4.640 | 4.640 | 35,584,496 |
| 2022-04-01 | 4.480 | 4.730 | 4.430 | 4.660 | 4.660 | 60,671,421 |
| 2022-03-31 | 4.410 | 4.570 | 4.330 | 4.510 | 4.510 | 34,382,116 |
| 2022-03-30 | 4.410 | 4.520 | 4.380 | 4.460 | 4.460 | 25,482,024 |
| 2022-03-29 | 4.460 | 4.580 | 4.420 | 4.430 | 4.430 | 32,990,509 |
| 2022-03-28 | 4.340 | 4.640 | 4.290 | 4.540 | 4.540 | 42,849,564 |
| 2022-03-25 | 4.470 | 4.510 | 4.370 | 4.370 | 4.370 | 26,587,994 |
| 2022-03-24 | 4.360 | 4.540 | 4.310 | 4.510 | 4.510 | 39,971,302 |
| 2022-03-23 | 4.430 | 4.470 | 4.380 | 4.400 | 4.400 | 18,979,427 |
| 2022-03-22 | 4.420 | 4.510 | 4.380 | 4.440 | 4.440 | 23,370,092 |
| 2022-03-21 | 4.460 | 4.470 | 4.360 | 4.460 | 4.460 | 28,489,594 |
| 2022-03-18 | 4.400 | 4.530 | 4.330 | 4.450 | 4.450 | 40,373,202 |
| 2022-03-17 | 4.340 | 4.430 | 4.280 | 4.410 | 4.410 | 39,146,464 |
| 2022-03-16 | 4.150 | 4.350 | 4.090 | 4.350 | 4.350 | 36,313,343 |
| 2022-03-15 | 4.190 | 4.370 | 4.030 | 4.080 | 4.080 | 23,052,276 |
| 2022-03-14 | 4.150 | 4.470 | 4.150 | 4.260 | 4.260 | 30,396,860 |
| 2022-03-11 | 4.120 | 4.190 | 4.040 | 4.190 | 4.190 | 16,393,564 |
| 2022-03-10 | 4.130 | 4.210 | 4.080 | 4.170 | 4.170 | 20,550,640 |
| 2022-03-09 | 4.130 | 4.130 | 3.820 | 4.020 | 4.020 | 17,208,152 |
| 2022-03-08 | 4.200 | 4.230 | 4.050 | 4.100 | 4.100 | 14,579,492 |
| 2022-03-07 | 4.260 | 4.320 | 4.160 | 4.210 | 4.210 | 12,753,700 |
| 2022-03-04 | 4.360 | 4.380 | 4.270 | 4.290 | 4.290 | 13,626,224 |
| 2022-03-03 | 4.450 | 4.480 | 4.370 | 4.380 | 4.380 | 14,995,732 |
| 2022-03-02 | 4.350 | 4.450 | 4.330 | 4.450 | 4.450 | 19,076,328 |
| 2022-03-01 | 4.370 | 4.400 | 4.320 | 4.390 | 4.390 | 16,662,358 |
| 2022-02-28 | 4.350 | 4.380 | 4.200 | 4.350 | 4.350 | 21,479,233 |
| 2022-02-25 | 4.440 | 4.480 | 4.340 | 4.390 | 4.390 | 33,848,696 |
| 2022-02-24 | 4.300 | 4.750 | 4.270 | 4.410 | 4.410 | 72,498,052 |
| 2022-02-23 | 4.220 | 4.320 | 4.160 | 4.320 | 4.320 | 24,763,596 |
| 2022-02-22 | 4.230 | 4.250 | 4.150 | 4.180 | 4.180 | 16,071,322 |
| 2022-02-21 | 4.120 | 4.270 | 4.090 | 4.260 | 4.260 | 21,520,044 |
| 2022-02-18 | 4.090 | 4.120 | 4.040 | 4.110 | 4.110 | 9,415,764 |
| 2022-02-17 | 4.150 | 4.190 | 4.090 | 4.100 | 4.100 | 13,811,400 |
| 2022-02-16 | 4.090 | 4.170 | 4.060 | 4.160 | 4.160 | 13,278,400 |
| 2022-02-15 | 4.100 | 4.120 | 4.010 | 4.060 | 4.060 | 9,642,009 |
| 2022-02-14 | 4.050 | 4.150 | 4.020 | 4.090 | 4.090 | 11,056,896 |
| 2022-02-11 | 4.130 | 4.160 | 4.050 | 4.060 | 4.060 | 13,124,984 |
| 2022-02-10 | 4.200 | 4.220 | 4.130 | 4.170 | 4.170 | 13,156,508 |
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.