HengFeng Information Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	16.050	16.100	15.460	15.880	15.713	11,619,350
2021-11-09	15.500	16.550	15.320	16.320	16.148	17,438,619
2021-11-08	15.260	15.820	15.000	15.660	15.495	12,198,980
2021-11-05	15.870	15.870	15.270	15.400	15.238	17,285,320
2021-11-04	15.730	16.060	15.480	16.060	15.891	25,190,891
2021-11-03	14.200	16.920	14.180	16.350	16.178	35,941,461
2021-11-02	14.710	14.870	14.010	14.100	13.951	12,219,230
2021-11-01	14.310	15.250	14.210	14.950	14.792	12,795,360
2021-10-29	14.100	15.380	14.020	14.750	14.595	15,081,030
2021-10-28	14.440	14.490	13.710	14.270	14.120	11,486,480
2021-10-27	14.000	14.570	13.490	14.530	14.377	13,165,640
2021-10-26	14.140	14.160	13.700	14.090	13.942	9,644,995
2021-10-25	13.550	14.290	13.210	14.290	14.139	12,281,940
2021-10-22	14.160	14.300	13.450	13.580	13.437	14,336,660
2021-10-21	14.300	15.170	14.120	14.490	14.337	16,777,100
2021-10-20	14.350	15.380	14.000	14.680	14.525	24,243,990
2021-10-19	14.360	14.480	13.850	14.080	13.932	14,129,590
2021-10-18	14.260	14.810	13.820	14.590	14.436	17,695,910
2021-10-15	13.840	15.420	13.550	14.690	14.535	25,530,850
2021-10-14	13.540	14.780	13.510	14.080	13.932	25,448,369

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.