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
2025-04-28	11.830	11.940	11.410	11.470	11.470	50,046,706
2025-04-25	1,193.00	1,205.00	1,172.00	1,183.00	1,183.00	59,980,172
2025-04-24	12.200	12.460	11.880	11.970	11.970	81,856,882
2025-04-23	11.750	12.560	11.750	12.260	12.260	134,545,952
2025-04-22	11.840	11.950	11.570	11.570	11.570	52,601,652
2025-04-21	11.500	11.950	11.430	11.940	11.940	62,419,360
2025-04-18	11.780	11.910	11.520	11.630	11.630	45,108,663
2025-04-17	11.960	12.150	11.800	11.810	11.810	59,731,169
2025-04-16	11.860	12.340	11.840	12.080	12.080	86,123,306
2025-04-15	11.990	12.270	11.680	12.000	12.000	72,581,747
2025-04-14	12.110	12.340	11.870	11.990	11.990	80,794,905
2025-04-11	11.770	12.150	11.690	11.820	11.820	85,060,804
2025-04-10	11.890	12.430	11.770	11.850	11.850	122,408,440
2025-04-09	10.600	11.570	9.810	11.450	11.450	128,004,086
2025-04-08	10.590	11.380	10.500	10.900	10.900	108,048,522
2025-04-07	11.730	12.170	10.310	10.310	10.310	117,704,651
2025-04-03	12.830	13.350	12.660	12.890	12.890	69,353,736
2025-04-02	12.770	13.660	12.710	13.120	13.120	85,728,103
2025-04-01	13.150	13.440	12.810	12.910	12.910	60,507,659
2025-03-31	12.730	13.460	12.150	13.230	13.230	95,833,750
2025-03-28	13.110	13.550	12.860	13.160	13.160	75,208,433
2025-03-27	13.480	13.500	13.020	13.030	13.030	108,045,488
2025-03-26	12.580	14.500	12.580	13.880	13.880	187,771,526
2025-03-25	13.040	13.360	12.500	12.540	12.540	67,832,564
2025-03-24	13.260	13.300	12.400	13.150	13.150	85,415,356
2025-03-21	13.700	13.800	13.160	13.370	13.370	91,081,365
2025-03-20	14.070	14.560	13.740	13.940	13.940	103,204,362
2025-03-19	14.220	14.690	13.960	14.050	14.050	104,949,971
2025-03-18	14.120	14.850	14.030	14.500	14.500	148,014,777
2025-03-17	13.760	14.400	13.550	14.240	14.240	120,962,111
2025-03-14	13.200	14.000	13.200	13.760	13.760	93,055,055
2025-03-13	14.180	14.220	13.180	13.410	13.410	115,698,626
2025-03-12	14.900	14.900	14.120	14.300	14.300	138,574,406
2025-03-11	13.610	15.050	13.480	14.690	14.690	175,414,042
2025-03-10	13.880	14.730	13.800	14.180	14.180	149,166,681
2025-03-07	13.830	14.320	13.600	13.880	13.880	137,609,860
2025-03-06	13.820	14.450	13.710	14.090	14.090	187,244,931
2025-03-05	13.850	14.000	13.480	13.950	13.950	165,442,143
2025-03-04	13.200	14.320	13.190	13.870	13.870	200,338,660
2025-03-03	13.250	13.750	12.750	13.180	13.180	140,539,496
2025-02-28	14.800	14.890	13.070	13.160	13.160	224,542,599
2025-02-27	14.640	15.900	14.600	15.090	15.090	255,574,240
2025-02-26	14.630	15.450	14.380	14.750	14.750	255,508,634
2025-02-25	14.500	15.220	14.390	14.610	14.610	250,332,252
2025-02-24	15.590	15.800	14.150	14.680	14.680	301,465,854
2025-02-21	15.450	16.880	15.340	16.270	16.270	482,113,836
2025-02-20	13.400	14.590	13.280	14.590	14.590	322,713,918
2025-02-19	10.130	12.160	10.110	12.160	12.160	360,502,741
2025-02-18	10.640	10.720	10.080	10.130	10.130	105,222,194
2025-02-17	10.430	10.760	10.430	10.740	10.740	110,696,563
2025-02-14	10.470	10.650	10.300	10.430	10.430	95,586,210
2025-02-13	11.130	11.220	10.580	10.630	10.630	155,103,040
2025-02-12	11.090	11.590	10.950	11.220	11.220	163,765,800
2025-02-11	11.430	11.540	11.010	11.200	11.200	186,784,405
2025-02-10	11.090	11.800	10.930	11.550	11.550	224,096,680
2025-02-07	11.090	11.500	10.830	11.200	11.200	230,159,727
2025-02-06	10.600	11.390	10.540	11.230	11.230	219,703,849
2025-02-05	10.200	10.970	10.130	10.800	10.800	166,641,285
2025-01-27	10.550	10.780	9.960	10.000	10.000	102,580,213
2025-01-24	9.970	10.800	9.820	10.620	10.620	177,834,526

← NewerPage 7 of 21 · 1,212 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.