HuBei SanFeng Intelligent Conveying Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.340 | 4.490 | 4.320 | 4.430 | 4.430 | 43,812,948 |
| 2024-10-29 | 4.510 | 4.620 | 4.390 | 4.420 | 4.420 | 65,135,214 |
| 2024-10-28 | 4.360 | 4.530 | 4.330 | 4.490 | 4.490 | 52,849,203 |
| 2024-10-25 | 4.300 | 4.440 | 4.290 | 4.360 | 4.360 | 41,900,279 |
| 2024-10-24 | 4.310 | 4.370 | 4.280 | 4.330 | 4.330 | 35,755,166 |
| 2024-10-23 | 4.430 | 4.450 | 4.330 | 4.360 | 4.360 | 59,251,506 |
| 2024-10-22 | 4.340 | 4.570 | 4.270 | 4.480 | 4.480 | 84,646,883 |
| 2024-10-21 | 4.230 | 4.440 | 4.210 | 4.340 | 4.340 | 71,207,696 |
| 2024-10-18 | 4.010 | 4.280 | 3.980 | 4.210 | 4.210 | 62,053,585 |
| 2024-10-17 | 4.120 | 4.170 | 4.040 | 4.050 | 4.050 | 52,962,923 |
| 2024-10-16 | 3.900 | 4.300 | 3.890 | 4.160 | 4.160 | 68,053,008 |
| 2024-10-15 | 4.020 | 4.110 | 3.940 | 3.980 | 3.980 | 46,118,526 |
| 2024-10-14 | 3.960 | 4.050 | 3.860 | 4.050 | 4.050 | 44,819,620 |
| 2024-10-11 | 4.160 | 4.170 | 3.880 | 3.950 | 3.950 | 50,537,597 |
| 2024-10-10 | 4.220 | 4.360 | 4.150 | 4.160 | 4.160 | 58,328,816 |
| 2024-10-09 | 4.520 | 4.550 | 4.140 | 4.170 | 4.170 | 88,018,096 |
| 2024-10-08 | 5.050 | 5.050 | 4.310 | 4.780 | 4.780 | 139,359,991 |
| 2024-09-30 | 3.890 | 4.340 | 3.790 | 4.240 | 4.240 | 109,947,397 |
| 2024-09-27 | 3.600 | 3.780 | 3.560 | 3.740 | 3.740 | 58,492,327 |
| 2024-09-26 | 3.440 | 3.580 | 3.440 | 3.580 | 3.580 | 36,847,525 |
| 2024-09-25 | 3.450 | 3.540 | 3.440 | 3.460 | 3.460 | 32,275,555 |
| 2024-09-24 | 3.360 | 3.440 | 3.330 | 3.440 | 3.440 | 22,157,258 |
| 2024-09-23 | 3.360 | 3.380 | 3.330 | 3.350 | 3.350 | 10,871,697 |
| 2024-09-20 | 3.380 | 3.410 | 3.350 | 3.370 | 3.370 | 10,894,602 |
| 2024-09-19 | 3.320 | 3.420 | 3.320 | 3.400 | 3.400 | 18,649,334 |
| 2024-09-18 | 3.320 | 3.360 | 3.270 | 3.330 | 3.330 | 12,906,415 |
| 2024-09-13 | 3.380 | 3.400 | 3.310 | 3.320 | 3.320 | 13,177,180 |
| 2024-09-12 | 3.380 | 3.440 | 3.370 | 3.390 | 3.390 | 15,908,810 |
| 2024-09-11 | 3.390 | 3.410 | 3.350 | 3.360 | 3.360 | 10,012,132 |
| 2024-09-10 | 3.340 | 3.430 | 3.310 | 3.420 | 3.420 | 15,814,712 |
| 2024-09-09 | 3.340 | 3.350 | 3.290 | 3.330 | 3.330 | 9,346,382 |
| 2024-09-06 | 3.400 | 3.400 | 3.320 | 3.330 | 3.330 | 15,698,528 |
| 2024-09-05 | 3.370 | 3.430 | 3.360 | 3.410 | 3.410 | 12,194,368 |
| 2024-09-04 | 3.370 | 3.440 | 3.360 | 3.370 | 3.370 | 15,032,664 |
| 2024-09-03 | 3.370 | 3.440 | 3.370 | 3.410 | 3.410 | 15,674,032 |
| 2024-09-02 | 3.480 | 3.500 | 3.370 | 3.370 | 3.370 | 19,817,036 |
| 2024-08-30 | 3.410 | 3.540 | 3.390 | 3.480 | 3.480 | 38,116,220 |
| 2024-08-29 | 3.340 | 3.500 | 3.330 | 3.470 | 3.470 | 23,728,585 |
| 2024-08-28 | 3.290 | 3.400 | 3.270 | 3.370 | 3.370 | 19,052,279 |
| 2024-08-27 | 3.380 | 3.380 | 3.270 | 3.310 | 3.310 | 27,518,830 |
| 2024-08-26 | 3.420 | 3.490 | 3.380 | 3.410 | 3.410 | 23,264,443 |
| 2024-08-23 | 3.480 | 3.530 | 3.400 | 3.440 | 3.440 | 31,990,752 |
| 2024-08-22 | 3.700 | 3.750 | 3.510 | 3.530 | 3.530 | 60,511,482 |
| 2024-08-21 | 3.520 | 3.920 | 3.480 | 3.760 | 3.760 | 92,516,381 |
| 2024-08-20 | 3.600 | 3.700 | 3.470 | 3.560 | 3.560 | 51,937,904 |
| 2024-08-19 | 3.560 | 3.560 | 3.480 | 3.500 | 3.500 | 21,455,534 |
| 2024-08-16 | 3.460 | 3.550 | 3.440 | 3.550 | 3.550 | 30,606,891 |
| 2024-08-15 | 3.360 | 3.480 | 3.340 | 3.470 | 3.470 | 21,379,260 |
| 2024-08-14 | 3.370 | 3.390 | 3.340 | 3.380 | 3.380 | 11,005,916 |
| 2024-08-13 | 3.290 | 3.380 | 3.280 | 3.380 | 3.380 | 11,982,652 |
| 2024-08-12 | 3.330 | 3.340 | 3.280 | 3.300 | 3.300 | 8,939,344 |
| 2024-08-09 | 3.390 | 3.410 | 3.320 | 3.330 | 3.330 | 10,913,100 |
| 2024-08-08 | 3.390 | 3.410 | 3.330 | 3.370 | 3.370 | 10,931,116 |
| 2024-08-07 | 3.420 | 3.450 | 3.390 | 3.400 | 3.400 | 10,814,616 |
| 2024-08-06 | 3.390 | 3.440 | 3.370 | 3.420 | 3.420 | 13,007,212 |
| 2024-08-05 | 3.480 | 3.510 | 3.350 | 3.350 | 3.350 | 18,981,768 |
| 2024-08-02 | 3.500 | 3.550 | 3.470 | 3.480 | 3.480 | 17,134,316 |
| 2024-08-01 | 3.540 | 3.590 | 3.520 | 3.550 | 3.550 | 21,409,100 |
| 2024-07-31 | 3.470 | 3.560 | 3.430 | 3.560 | 3.560 | 26,077,738 |
| 2024-07-30 | 3.410 | 3.480 | 3.370 | 3.460 | 3.460 | 17,180,180 |
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.