Shenzhen hongfuhan Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	77.080	77.500	76.630	77.270	33.654	440,794
2022-02-08	75.800	77.100	75.500	77.080	33.571	524,846
2022-02-07	75.950	76.500	75.750	76.110	33.149	368,970
2022-01-28	74.490	75.960	73.880	74.940	32.639	569,520
2022-01-27	76.360	76.500	73.960	73.960	32.212	690,900
2022-01-26	75.620	76.690	75.620	76.070	33.131	423,990
2022-01-25	78.310	78.880	75.750	75.760	32.996	852,390
2022-01-24	78.000	79.180	78.000	78.500	34.190	394,249
2022-01-21	80.000	80.490	78.080	78.520	34.199	1,102,080
2022-01-20	82.500	82.750	80.000	80.080	34.878	1,286,930
2022-01-19	82.260	83.160	81.910	82.450	35.910	649,473
2022-01-18	83.910	84.250	82.510	82.560	35.958	1,071,336
2022-01-17	81.860	84.590	81.770	84.380	36.751	1,561,713
2022-01-14	82.280	82.980	81.800	82.180	35.793	765,315
2022-01-13	82.980	83.500	82.030	82.210	35.806	890,190
2022-01-12	82.910	83.350	82.800	83.310	36.285	849,450
2022-01-11	82.570	83.090	82.540	82.870	36.093	729,968
2022-01-10	81.770	82.580	81.300	82.490	35.928	562,430
2022-01-07	82.800	82.980	81.800	81.800	35.627	941,220
2022-01-06	81.980	82.900	81.770	82.800	36.063	692,160
2022-01-05	84.260	84.480	81.760	82.030	35.727	1,213,934
2022-01-04	83.550	84.300	83.370	84.050	36.607	942,900
2021-12-31	83.190	84.010	83.180	83.550	36.389	742,030
2021-12-30	82.700	84.000	82.700	83.490	36.363	828,660
2021-12-29	82.870	83.500	82.440	82.920	36.115	600,180
2021-12-28	82.280	83.100	82.270	82.860	36.089	605,640
2021-12-27	81.730	82.220	81.000	81.820	35.636	531,304
2021-12-24	84.390	84.390	81.630	81.680	35.575	1,659,044
2021-12-23	84.320	85.000	84.140	84.400	36.760	948,574
2021-12-22	84.300	85.490	84.280	85.400	37.195	838,068
2021-12-21	83.450	84.990	83.450	84.790	36.929	864,700
2021-12-20	85.850	85.850	83.000	83.450	36.346	1,657,217
2021-12-17	89.150	89.190	85.950	85.960	37.439	1,920,876
2021-12-16	87.030	89.000	86.610	88.930	38.732	2,137,489
2021-12-15	87.100	87.480	86.320	87.010	37.896	1,351,854
2021-12-14	86.010	87.450	85.880	87.130	37.949	1,330,014
2021-12-13	86.160	86.650	85.050	86.340	37.604	1,219,680
2021-12-10	85.190	86.550	84.660	86.010	37.461	1,303,234
2021-12-09	85.300	86.210	84.510	85.600	37.282	1,172,850
2021-12-08	84.380	85.750	84.380	85.160	37.091	911,820
2021-12-07	86.380	86.420	83.910	84.370	36.746	1,392,930
2021-12-06	89.440	90.420	85.500	85.520	37.247	2,218,731
2021-12-03	88.880	89.300	88.100	89.000	38.763	1,371,090
2021-12-02	93.470	93.500	88.550	88.580	38.580	3,471,092
2021-12-01	90.840	94.680	90.020	93.500	40.723	3,789,498
2021-11-30	92.180	92.890	89.870	90.660	39.486	2,403,525
2021-11-29	90.090	92.960	90.040	92.090	40.109	1,850,060
2021-11-26	92.020	92.980	89.600	91.620	39.904	2,761,136
2021-11-25	92.020	94.130	92.020	92.460	40.270	2,439,150
2021-11-24	92.530	94.240	91.210	92.830	40.431	3,208,993
2021-11-23	90.000	93.290	88.700	92.580	40.322	3,297,732
2021-11-22	88.360	90.680	88.150	90.020	39.207	2,058,974
2021-11-19	87.620	88.980	87.350	88.350	38.480	1,830,273
2021-11-18	91.320	91.380	87.580	87.960	38.310	2,946,738
2021-11-17	90.400	92.370	90.400	91.480	39.843	2,480,410
2021-11-16	97.000	98.880	90.520	90.520	39.425	5,222,826
2021-11-15	93.600	98.200	92.580	98.150	42.748	6,244,278
2021-11-12	88.100	96.490	87.500	94.050	40.962	5,889,162
2021-11-11	86.500	91.260	85.800	88.780	38.667	4,352,947
2021-11-10	85.070	86.900	84.750	86.830	37.818	2,958,969

← NewerPage 20 of 21 · 1,215 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.