Shenzhen hongfuhan Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	52.970	54.120	52.390	54.000	23.519	612,780
2022-05-09	52.070	53.290	51.770	53.020	23.092	406,560
2022-05-06	51.280	53.240	50.550	52.370	22.809	571,620
2022-05-05	51.370	53.260	51.090	52.400	22.822	542,640
2022-04-29	49.100	51.700	49.100	51.460	22.413	651,422
2022-04-28	50.000	50.420	48.480	48.890	21.294	511,350
2022-04-27	48.000	50.840	47.140	50.560	22.021	827,400
2022-04-26	51.530	52.960	49.000	49.040	21.359	835,590
2022-04-25	53.120	54.490	52.000	52.190	22.731	1,473,152
2022-04-22	57.670	59.470	57.670	59.300	25.827	759,990
2022-04-21	59.580	60.660	57.520	57.600	25.087	589,478
2022-04-20	59.010	60.240	58.910	59.580	25.949	546,420
2022-04-19	58.000	59.580	58.000	59.000	25.697	396,060
2022-04-18	56.900	58.440	56.250	58.320	25.401	456,330
2022-04-15	59.000	59.000	57.110	57.110	24.874	665,070
2022-04-14	59.990	60.000	58.990	59.200	25.784	375,480
2022-04-13	60.150	60.160	58.930	58.950	25.675	367,290
2022-04-12	59.690	60.840	59.540	60.700	26.437	376,740
2022-04-11	63.510	63.550	59.700	59.890	26.084	766,920
2022-04-08	65.540	65.960	63.000	63.510	27.661	574,560
2022-04-07	65.100	65.990	64.780	65.690	28.611	631,680
2022-04-06	65.200	65.800	64.620	65.200	28.397	436,170
2022-04-01	65.850	65.850	64.400	65.020	28.319	678,510
2022-03-31	62.520	66.660	62.270	65.900	28.702	1,599,078
2022-03-30	62.480	62.940	61.870	62.910	27.400	442,680
2022-03-29	63.180	63.530	61.520	61.850	26.938	382,410
2022-03-28	63.760	64.000	62.240	62.980	27.430	431,760
2022-03-25	64.270	65.490	64.250	64.300	28.005	425,460
2022-03-24	65.000	65.000	64.020	64.250	27.983	399,850
2022-03-23	65.350	65.800	65.010	65.370	28.471	371,492
2022-03-22	65.550	65.990	64.400	65.350	28.462	467,460
2022-03-21	65.480	66.320	65.010	65.760	28.641	668,010
2022-03-18	64.760	66.410	64.760	65.650	28.593	639,240
2022-03-17	63.980	65.990	63.900	65.230	28.410	685,020
2022-03-16	63.000	63.980	61.500	63.730	27.757	627,480
2022-03-15	65.950	66.000	62.500	62.500	27.221	881,273
2022-03-14	68.550	68.550	66.610	66.610	29.011	551,403
2022-03-11	68.000	68.800	66.310	68.620	29.887	558,390
2022-03-10	68.180	69.660	68.110	68.470	29.821	449,820
2022-03-09	69.600	70.390	65.070	67.620	29.451	572,497
2022-03-08	71.880	72.400	69.600	69.600	30.314	721,140
2022-03-07	74.260	74.310	71.850	71.950	31.337	730,800
2022-03-04	74.880	75.140	74.130	74.260	32.343	574,770
2022-03-03	75.250	75.380	74.830	74.940	32.639	350,070
2022-03-02	74.980	75.360	74.680	75.210	32.757	284,760
2022-03-01	75.050	75.430	74.880	75.220	32.761	400,050
2022-02-28	75.780	76.210	74.300	75.050	32.687	414,750
2022-02-25	75.380	76.480	75.280	75.720	32.979	698,460
2022-02-24	76.420	77.380	74.500	74.970	32.652	867,300
2022-02-23	75.150	76.990	75.150	76.920	33.502	689,627
2022-02-22	75.880	75.880	74.680	75.310	32.800	348,180
2022-02-21	76.000	76.480	75.710	76.230	33.201	351,330
2022-02-18	76.360	76.360	75.620	76.170	33.175	376,307
2022-02-17	75.230	76.400	75.230	76.360	33.258	560,412
2022-02-16	74.980	75.970	74.980	75.870	33.044	449,190
2022-02-15	75.090	75.090	74.140	74.940	32.639	264,600
2022-02-14	74.510	75.120	74.370	74.580	32.483	225,540
2022-02-11	76.000	76.190	74.360	74.510	32.452	502,950
2022-02-10	77.450	77.480	75.900	76.260	33.214	448,140
2022-02-09	77.080	77.500	76.630	77.270	33.654	440,794

← NewerPage 19 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.