HuBei SanFeng Intelligent Conveying Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.120	4.220	4.100	4.200	4.200	14,456,600
2022-02-08	4.080	4.140	4.030	4.140	4.140	13,387,840
2022-02-07	4.130	4.140	4.020	4.060	4.060	12,713,756
2022-01-28	3.900	4.100	3.900	4.020	4.020	18,992,185
2022-01-27	4.010	4.030	3.860	3.870	3.870	15,942,946
2022-01-26	3.930	4.050	3.930	4.040	4.040	17,688,170
2022-01-25	4.150	4.170	3.880	3.880	3.880	24,253,292
2022-01-24	4.290	4.320	4.150	4.160	4.160	18,260,094
2022-01-21	4.360	4.420	4.260	4.280	4.280	19,012,076
2022-01-20	4.560	4.580	4.350	4.380	4.380	28,650,500
2022-01-19	4.460	4.590	4.450	4.570	4.570	35,274,739
2022-01-18	4.530	4.570	4.450	4.490	4.490	23,837,524
2022-01-17	4.320	4.560	4.270	4.530	4.530	40,605,519
2022-01-14	4.350	4.410	4.250	4.260	4.260	19,599,852
2022-01-13	4.490	4.490	4.340	4.360	4.360	20,503,054
2022-01-12	4.450	4.490	4.430	4.460	4.460	14,172,320
2022-01-11	4.530	4.590	4.420	4.420	4.420	24,051,796
2022-01-10	4.380	4.640	4.330	4.520	4.520	30,603,810
2022-01-07	4.540	4.590	4.410	4.430	4.430	20,895,568
2022-01-06	4.480	4.570	4.460	4.520	4.520	23,658,598
2022-01-05	4.500	4.530	4.400	4.520	4.520	27,839,660
2022-01-04	4.420	4.550	4.390	4.520	4.520	36,170,268
2021-12-31	4.450	4.480	4.380	4.390	4.390	20,718,688
2021-12-30	4.430	4.510	4.400	4.450	4.450	32,488,928
2021-12-29	4.360	4.490	4.330	4.440	4.440	35,935,921
2021-12-28	4.180	4.560	4.170	4.420	4.420	51,830,236
2021-12-27	4.100	4.210	4.100	4.180	4.180	17,127,206
2021-12-24	4.380	4.390	4.120	4.130	4.130	31,503,851
2021-12-23	4.370	4.430	4.350	4.360	4.360	19,956,680
2021-12-22	4.480	4.500	4.410	4.440	4.440	24,939,680
2021-12-21	4.360	4.480	4.330	4.470	4.470	27,002,940
2021-12-20	4.380	4.440	4.310	4.380	4.380	22,883,980
2021-12-17	4.510	4.520	4.380	4.390	4.390	36,005,556
2021-12-16	4.500	4.570	4.480	4.550	4.550	32,746,244
2021-12-15	4.460	4.670	4.430	4.570	4.570	49,904,942
2021-12-14	4.590	4.840	4.500	4.540	4.540	79,497,833
2021-12-13	4.380	4.460	4.330	4.440	4.440	26,284,822
2021-12-10	4.350	4.420	4.310	4.400	4.400	29,197,402
2021-12-09	4.420	4.480	4.360	4.380	4.380	38,579,165
2021-12-08	4.470	4.560	4.380	4.480	4.480	43,156,767
2021-12-07	4.560	4.590	4.400	4.480	4.480	53,207,006
2021-12-06	4.690	4.740	4.440	4.600	4.600	70,732,391
2021-12-03	4.980	4.980	4.600	4.680	4.680	143,850,363
2021-12-02	4.400	5.120	4.330	5.120	5.120	152,870,141
2021-12-01	4.170	4.330	4.130	4.270	4.270	24,626,300
2021-11-30	4.130	4.300	4.120	4.170	4.170	25,192,939
2021-11-29	4.030	4.150	4.020	4.110	4.110	16,066,578
2021-11-26	4.180	4.190	4.090	4.100	4.100	22,415,077
2021-11-25	4.270	4.360	4.130	4.210	4.210	30,957,181
2021-11-24	4.430	4.490	4.200	4.240	4.240	49,116,731
2021-11-23	4.150	4.270	4.130	4.190	4.190	23,133,787
2021-11-22	4.170	4.210	4.100	4.160	4.160	17,873,122
2021-11-19	4.090	4.220	4.060	4.170	4.170	26,999,366
2021-11-18	4.150	4.190	4.040	4.050	4.050	20,722,280
2021-11-17	4.000	4.230	4.000	4.160	4.160	32,696,617
2021-11-16	4.090	4.100	3.970	3.980	3.980	19,582,780
2021-11-15	4.060	4.100	3.970	4.080	4.080	24,159,038
2021-11-12	3.990	4.040	3.940	4.040	4.040	20,178,138
2021-11-11	3.900	4.030	3.880	3.970	3.970	22,993,931
2021-11-10	3.800	3.940	3.800	3.920	3.920	21,118,463

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.