Shenzhen hongfuhan Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 82.330 | 86.980 | 81.900 | 86.280 | 37.578 | 4,062,676 |
| 2021-11-08 | 84.160 | 84.170 | 81.400 | 82.250 | 35.823 | 2,487,723 |
| 2021-11-05 | 82.170 | 84.960 | 82.000 | 84.160 | 36.655 | 3,173,650 |
| 2021-11-04 | 81.790 | 84.600 | 81.310 | 83.040 | 36.167 | 3,070,651 |
| 2021-11-03 | 80.180 | 81.990 | 79.560 | 81.790 | 35.623 | 2,198,313 |
| 2021-11-02 | 82.300 | 83.790 | 79.910 | 79.990 | 34.839 | 3,224,308 |
| 2021-11-01 | 80.200 | 83.600 | 79.900 | 83.010 | 36.154 | 3,367,856 |
| 2021-10-29 | 80.080 | 81.640 | 79.910 | 80.010 | 34.847 | 2,717,870 |
| 2021-10-28 | 83.910 | 84.800 | 79.590 | 79.910 | 34.804 | 4,143,741 |
| 2021-10-27 | 86.000 | 86.060 | 83.800 | 83.880 | 36.533 | 5,423,285 |
| 2021-10-26 | 90.510 | 91.600 | 89.520 | 89.880 | 39.146 | 4,551,661 |
| 2021-10-25 | 91.920 | 91.920 | 89.500 | 89.700 | 39.068 | 5,791,646 |
| 2021-10-22 | 95.300 | 97.770 | 92.610 | 94.460 | 41.141 | 6,738,249 |
| 2021-10-21 | 105.89 | 105.89 | 97.060 | 97.100 | 42.291 | 10,118,037 |
| 2021-10-20 | 129.70 | 129.74 | 111.90 | 111.99 | 48.776 | 14,415,126 |
← NewerPage 21 of 21 · 1,215 trading days
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.