Shenzhen hongfuhan Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	67.500	68.930	64.770	65.140	28.868	2,239,650
2022-08-02	69.670	69.670	66.710	67.260	29.808	2,401,074
2022-08-01	68.910	73.450	68.900	70.010	31.026	4,112,992
2022-07-29	67.380	70.880	65.290	69.910	30.982	5,263,335
2022-07-28	65.000	65.660	64.000	65.140	28.868	2,098,332
2022-07-27	66.380	67.900	64.500	64.900	28.762	3,595,657
2022-07-26	58.650	68.870	57.610	66.610	29.520	5,484,903
2022-07-25	59.400	59.990	58.340	58.660	25.996	390,180
2022-07-22	59.860	60.150	58.850	59.250	26.258	475,650
2022-07-21	59.790	60.350	59.710	59.780	26.493	487,101
2022-07-20	59.910	60.430	59.640	59.900	26.546	480,398
2022-07-19	59.520	60.170	58.970	59.980	26.581	777,132
2022-07-18	58.280	60.740	58.280	59.660	26.440	1,054,431
2022-07-15	56.900	58.790	56.100	58.250	25.815	931,602
2022-07-14	55.850	57.270	55.850	56.960	25.243	392,716
2022-07-13	56.260	56.300	55.500	55.850	24.751	278,922
2022-07-12	57.200	57.490	55.700	55.710	24.689	573,073
2022-07-11	58.600	58.600	57.080	57.250	25.372	663,600
2022-07-08	58.140	59.170	57.000	58.750	26.036	691,225
2022-07-07	57.970	58.800	57.870	58.180	25.784	381,990
2022-07-06	58.500	59.480	58.010	58.320	25.846	649,320
2022-07-05	59.400	60.050	58.080	58.790	26.054	770,700
2022-07-04	59.830	59.850	58.290	59.400	26.324	751,380
2022-07-01	60.320	61.180	59.800	59.820	26.511	622,719
2022-06-30	60.100	61.180	60.020	60.550	26.834	641,766
2022-06-29	61.490	61.740	60.200	60.270	26.710	1,022,269
2022-06-28	61.300	61.300	60.100	60.790	26.940	965,160
2022-06-27	59.380	61.350	58.900	61.110	27.082	1,329,499
2022-06-24	57.800	59.260	57.800	59.180	26.227	983,194
2022-06-23	57.010	58.100	56.900	57.950	25.682	569,702
2022-06-22	58.300	58.300	57.000	57.010	25.265	694,890
2022-06-21	58.870	59.170	57.650	58.300	25.837	750,010
2022-06-20	59.480	60.000	58.210	58.870	26.090	874,440
2022-06-17	57.370	59.400	57.200	59.300	26.280	1,277,805
2022-06-16	57.170	58.260	56.890	57.520	25.491	722,901
2022-06-15	56.780	57.990	56.200	57.180	25.341	752,900
2022-06-14	57.010	57.440	55.270	56.780	25.163	820,470
2022-06-13	56.990	58.170	56.260	57.810	25.620	885,332
2022-06-10	57.000	59.490	56.810	58.060	25.287	1,060,500
2022-06-09	57.380	57.440	56.120	56.360	24.547	587,811
2022-06-08	58.150	58.800	56.800	57.900	25.218	620,760
2022-06-07	58.610	59.180	57.770	58.200	25.348	727,020
2022-06-06	58.000	59.130	58.000	59.030	25.710	1,075,200
2022-06-02	56.200	58.080	55.560	57.800	25.174	1,160,670
2022-06-01	55.190	56.730	54.500	56.220	24.486	949,200
2022-05-31	54.030	55.370	52.800	55.190	24.037	885,150
2022-05-30	54.060	54.540	53.560	54.010	23.523	334,525
2022-05-27	54.720	55.280	53.700	54.060	23.545	360,780
2022-05-26	54.010	54.580	52.820	54.330	23.663	583,380
2022-05-25	53.330	54.260	53.330	54.260	23.632	374,850
2022-05-24	56.570	56.960	53.320	53.320	23.223	698,670
2022-05-23	55.900	56.740	55.400	56.570	24.638	532,140
2022-05-20	55.980	56.140	55.230	55.810	24.307	377,874
2022-05-19	54.760	55.610	54.390	55.590	24.212	474,308
2022-05-18	54.770	55.760	54.550	55.310	24.090	507,278
2022-05-17	55.450	55.540	53.800	54.780	23.859	468,300
2022-05-16	55.020	56.160	54.650	55.030	23.968	479,430
2022-05-13	55.320	55.690	54.520	54.950	23.933	684,600
2022-05-12	54.000	56.200	54.000	55.320	24.094	822,570
2022-05-11	54.000	55.480	53.470	54.380	23.685	831,539

← NewerPage 18 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.8400 CNY
2025-06-27	0.8000 CNY
2024-05-31	0.9000 CNY
2023-06-20	1.9500 CNY
2022-06-13	1.0000 CNY

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