Sichuan Huafeng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 27.600 | 28.840 | 27.200 | 28.200 | 28.169 | 7,150,252 |
| 2024-07-25 | 28.000 | 28.860 | 27.280 | 27.680 | 27.649 | 9,257,858 |
| 2024-07-24 | 27.400 | 29.800 | 27.000 | 29.160 | 29.128 | 14,245,138 |
| 2024-07-23 | 28.300 | 28.850 | 27.200 | 27.380 | 27.350 | 8,817,799 |
| 2024-07-22 | 28.000 | 29.920 | 27.830 | 28.470 | 28.438 | 10,058,954 |
| 2024-07-19 | 27.300 | 28.660 | 26.540 | 27.940 | 27.909 | 9,377,287 |
| 2024-07-18 | 26.600 | 27.900 | 25.800 | 27.530 | 27.499 | 9,570,330 |
| 2024-07-17 | 30.330 | 31.380 | 27.250 | 27.900 | 27.869 | 13,770,820 |
| 2024-07-16 | 28.500 | 30.500 | 27.520 | 29.760 | 29.727 | 16,848,167 |
| 2024-07-15 | 27.300 | 28.790 | 26.860 | 27.860 | 27.829 | 10,768,258 |
| 2024-07-12 | 26.700 | 27.580 | 26.260 | 27.300 | 27.270 | 9,330,197 |
| 2024-07-11 | 27.000 | 27.100 | 26.170 | 27.080 | 27.050 | 7,500,949 |
| 2024-07-10 | 26.750 | 27.250 | 26.380 | 26.450 | 26.421 | 6,334,774 |
| 2024-07-09 | 25.020 | 27.350 | 24.980 | 27.050 | 27.020 | 8,961,698 |
| 2024-07-08 | 25.580 | 25.620 | 24.560 | 25.010 | 24.982 | 3,437,536 |
| 2024-07-05 | 24.970 | 24.970 | 24.970 | 24.970 | 24.942 | 0 |
| 2024-07-04 | 25.920 | 26.240 | 24.780 | 24.970 | 24.942 | 3,044,200 |
| 2024-07-03 | 26.320 | 26.500 | 25.320 | 25.550 | 25.522 | 4,852,759 |
| 2024-07-02 | 27.500 | 27.890 | 26.480 | 26.720 | 26.690 | 6,588,961 |
| 2024-07-01 | 26.160 | 27.900 | 26.160 | 27.490 | 27.460 | 8,145,173 |
| 2024-06-28 | 24.370 | 27.270 | 24.060 | 26.360 | 26.331 | 12,135,521 |
| 2024-06-27 | 23.490 | 25.180 | 23.150 | 24.470 | 24.443 | 12,608,292 |
| 2024-06-26 | 23.260 | 23.740 | 22.510 | 23.450 | 23.424 | 4,417,880 |
| 2024-06-25 | 24.270 | 24.340 | 22.710 | 23.060 | 23.034 | 5,168,881 |
| 2024-06-24 | 25.120 | 25.600 | 23.950 | 24.010 | 23.983 | 5,384,295 |
| 2024-06-21 | 25.900 | 26.170 | 25.000 | 25.670 | 25.642 | 5,380,295 |
| 2024-06-20 | 27.220 | 27.600 | 26.080 | 26.300 | 26.271 | 5,909,345 |
| 2024-06-19 | 28.070 | 28.140 | 26.860 | 27.380 | 27.350 | 5,785,129 |
| 2024-06-18 | 26.980 | 28.580 | 26.150 | 28.100 | 28.069 | 9,669,749 |
| 2024-06-17 | 28.000 | 28.270 | 25.710 | 26.310 | 26.281 | 9,511,126 |
| 2024-06-14 | 27.020 | 28.280 | 26.700 | 28.200 | 28.169 | 6,252,914 |
| 2024-06-13 | 27.100 | 28.180 | 27.000 | 27.580 | 27.549 | 5,998,527 |
| 2024-06-12 | 26.090 | 27.490 | 25.730 | 26.780 | 26.750 | 5,608,911 |
| 2024-06-11 | 25.560 | 26.150 | 25.050 | 26.090 | 26.061 | 5,414,993 |
| 2024-06-07 | 27.170 | 27.780 | 25.660 | 25.980 | 25.951 | 5,362,071 |
| 2024-06-06 | 27.180 | 28.770 | 26.700 | 26.840 | 26.810 | 4,640,465 |
| 2024-06-05 | 27.980 | 28.350 | 27.070 | 27.610 | 27.529 | 4,472,688 |
| 2024-06-04 | 29.110 | 29.120 | 27.400 | 27.830 | 27.749 | 7,128,615 |
| 2024-06-03 | 28.660 | 30.290 | 28.230 | 29.480 | 29.394 | 7,101,253 |
| 2024-05-31 | 28.300 | 30.000 | 28.160 | 28.660 | 28.576 | 8,393,886 |
| 2024-05-30 | 28.000 | 28.670 | 27.520 | 28.130 | 28.048 | 6,384,075 |
| 2024-05-29 | 29.200 | 29.350 | 27.980 | 28.530 | 28.447 | 7,161,721 |
| 2024-05-28 | 30.120 | 30.500 | 28.630 | 28.810 | 28.726 | 11,329,441 |
| 2024-05-27 | 35.050 | 35.480 | 29.510 | 31.500 | 31.408 | 21,177,297 |
| 2024-05-24 | 32.000 | 38.510 | 31.300 | 36.890 | 36.782 | 20,121,072 |
| 2024-05-23 | 30.020 | 34.330 | 29.220 | 32.090 | 31.996 | 10,812,869 |
| 2024-05-22 | 28.500 | 30.150 | 28.500 | 30.100 | 30.012 | 6,154,470 |
| 2024-05-21 | 29.500 | 30.280 | 28.750 | 28.800 | 28.716 | 5,081,662 |
| 2024-05-20 | 29.520 | 29.960 | 28.450 | 29.850 | 29.763 | 6,536,797 |
| 2024-05-17 | 27.340 | 30.510 | 27.340 | 29.780 | 29.693 | 10,112,350 |
| 2024-05-16 | 27.700 | 29.540 | 27.410 | 28.210 | 28.128 | 9,139,703 |
| 2024-05-15 | 26.990 | 27.760 | 26.330 | 26.870 | 26.792 | 4,595,413 |
| 2024-05-14 | 27.030 | 28.280 | 26.300 | 26.990 | 26.911 | 5,644,566 |
| 2024-05-13 | 27.010 | 28.840 | 26.420 | 26.920 | 26.841 | 6,518,892 |
| 2024-05-10 | 27.690 | 28.220 | 26.860 | 26.860 | 26.782 | 5,330,303 |
| 2024-05-09 | 28.700 | 28.770 | 27.360 | 27.500 | 27.420 | 6,005,892 |
| 2024-05-08 | 28.250 | 29.290 | 27.100 | 28.860 | 28.776 | 5,712,945 |
| 2024-05-07 | 29.780 | 29.850 | 28.170 | 28.670 | 28.586 | 6,317,754 |
| 2024-05-06 | 28.500 | 30.470 | 28.500 | 29.420 | 29.334 | 8,143,403 |
| 2024-04-30 | 27.410 | 28.520 | 27.400 | 28.130 | 28.048 | 5,391,205 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.1160 CNY |
| 2024-06-06 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.