Sichuan Huafeng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 27.900 | 28.580 | 27.050 | 27.790 | 27.709 | 7,125,604 |
| 2024-04-26 | 26.210 | 28.070 | 26.100 | 27.700 | 27.619 | 9,554,156 |
| 2024-04-25 | 25.930 | 26.940 | 25.570 | 25.610 | 25.535 | 6,166,113 |
| 2024-04-24 | 24.280 | 27.090 | 24.280 | 26.600 | 26.522 | 9,884,837 |
| 2024-04-23 | 23.410 | 24.580 | 23.260 | 24.280 | 24.209 | 8,228,539 |
| 2024-04-22 | 20.890 | 24.100 | 20.380 | 23.110 | 23.043 | 7,795,271 |
| 2024-04-19 | 23.460 | 23.830 | 22.370 | 22.470 | 22.404 | 7,305,283 |
| 2024-04-18 | 22.690 | 24.600 | 21.850 | 23.940 | 23.870 | 11,229,847 |
| 2024-04-17 | 20.600 | 23.700 | 20.600 | 23.380 | 23.312 | 9,925,449 |
| 2024-04-16 | 22.590 | 22.680 | 20.000 | 20.160 | 20.101 | 7,193,097 |
| 2024-04-15 | 24.060 | 24.360 | 22.360 | 22.690 | 22.624 | 6,636,996 |
| 2024-04-12 | 23.400 | 25.140 | 23.350 | 24.400 | 24.329 | 10,300,433 |
| 2024-04-11 | 22.970 | 23.610 | 22.600 | 22.990 | 22.923 | 4,132,754 |
| 2024-04-10 | 23.830 | 23.900 | 22.610 | 23.040 | 22.973 | 3,954,660 |
| 2024-04-09 | 23.330 | 23.990 | 22.930 | 23.700 | 23.631 | 4,477,032 |
| 2024-04-08 | 24.390 | 24.410 | 23.280 | 23.350 | 23.282 | 4,244,604 |
| 2024-04-03 | 25.650 | 25.820 | 23.560 | 24.120 | 24.050 | 8,037,845 |
| 2024-04-02 | 27.500 | 27.670 | 25.650 | 25.810 | 25.735 | 7,221,185 |
| 2024-04-01 | 27.500 | 28.290 | 26.850 | 27.000 | 26.921 | 8,847,907 |
| 2024-03-29 | 26.600 | 27.120 | 25.860 | 26.430 | 26.353 | 4,481,178 |
| 2024-03-28 | 25.550 | 27.330 | 25.470 | 26.700 | 26.622 | 10,188,202 |
| 2024-03-27 | 27.470 | 27.510 | 25.300 | 25.330 | 25.256 | 12,193,847 |
| 2024-03-26 | 27.860 | 30.000 | 27.020 | 28.280 | 28.198 | 13,084,200 |
| 2024-03-25 | 32.060 | 32.430 | 28.020 | 28.190 | 28.108 | 13,731,796 |
| 2024-03-22 | 29.600 | 35.650 | 29.290 | 33.690 | 33.592 | 20,375,290 |
| 2024-03-21 | 30.010 | 30.830 | 29.070 | 30.070 | 29.982 | 15,817,158 |
| 2024-03-20 | 32.000 | 33.500 | 30.420 | 31.530 | 31.438 | 22,192,112 |
| 2024-03-19 | 25.160 | 29.030 | 25.160 | 29.030 | 28.945 | 13,526,145 |
| 2024-03-18 | 23.080 | 24.480 | 22.850 | 24.190 | 24.119 | 5,213,949 |
| 2024-03-15 | 22.270 | 23.270 | 21.910 | 23.150 | 23.082 | 3,366,088 |
| 2024-03-14 | 22.400 | 22.940 | 22.000 | 22.420 | 22.355 | 2,661,302 |
| 2024-03-13 | 23.250 | 23.690 | 22.500 | 22.610 | 22.544 | 4,902,971 |
| 2024-03-12 | 23.580 | 23.890 | 22.900 | 23.190 | 23.122 | 4,081,815 |
| 2024-03-11 | 23.500 | 24.100 | 22.820 | 23.990 | 23.920 | 3,712,111 |
| 2024-03-08 | 22.880 | 23.850 | 22.750 | 23.410 | 23.342 | 2,027,870 |
| 2024-03-07 | 23.550 | 24.060 | 22.650 | 22.750 | 22.684 | 3,085,939 |
| 2024-03-06 | 23.800 | 24.290 | 23.190 | 23.650 | 23.581 | 2,869,702 |
| 2024-03-05 | 24.190 | 24.970 | 23.780 | 23.820 | 23.751 | 5,079,822 |
| 2024-03-04 | 23.960 | 25.090 | 22.570 | 24.820 | 24.748 | 8,295,086 |
| 2024-03-01 | 22.490 | 23.700 | 22.300 | 23.320 | 23.252 | 5,389,240 |
| 2024-02-29 | 21.310 | 23.080 | 21.230 | 22.500 | 22.434 | 5,062,291 |
| 2024-02-28 | 24.470 | 25.270 | 21.000 | 21.200 | 21.138 | 8,615,905 |
| 2024-02-27 | 23.470 | 25.370 | 22.790 | 24.810 | 24.738 | 8,103,131 |
| 2024-02-26 | 21.200 | 24.990 | 20.900 | 24.160 | 24.090 | 8,071,025 |
| 2024-02-23 | 21.500 | 22.500 | 20.500 | 21.710 | 21.647 | 6,624,554 |
| 2024-02-22 | 20.500 | 23.300 | 20.120 | 20.870 | 20.809 | 8,162,193 |
| 2024-02-21 | 18.960 | 19.960 | 18.650 | 19.420 | 19.363 | 4,018,753 |
| 2024-02-20 | 19.510 | 19.580 | 18.610 | 19.240 | 19.184 | 3,513,995 |
| 2024-02-19 | 19.180 | 19.880 | 18.680 | 19.610 | 19.553 | 5,885,379 |
| 2024-02-08 | 16.690 | 19.150 | 14.700 | 18.620 | 18.566 | 9,756,739 |
| 2024-02-07 | 16.660 | 17.780 | 15.720 | 16.180 | 16.133 | 6,841,994 |
| 2024-02-06 | 15.710 | 17.180 | 15.010 | 16.670 | 16.621 | 5,237,630 |
| 2024-02-05 | 17.120 | 17.290 | 15.410 | 16.010 | 15.963 | 5,339,184 |
| 2024-02-02 | 19.190 | 19.720 | 16.720 | 17.590 | 17.539 | 8,220,216 |
| 2024-02-01 | 17.750 | 19.740 | 17.750 | 19.090 | 19.034 | 8,149,507 |
| 2024-01-31 | 18.060 | 18.670 | 17.100 | 18.150 | 18.097 | 6,564,367 |
| 2024-01-30 | 17.180 | 19.130 | 16.980 | 17.930 | 17.878 | 6,906,838 |
| 2024-01-29 | 19.200 | 19.850 | 17.870 | 17.890 | 17.838 | 6,831,146 |
| 2024-01-26 | 18.310 | 19.880 | 18.020 | 18.380 | 18.326 | 7,860,633 |
| 2024-01-25 | 17.460 | 18.200 | 16.880 | 18.100 | 18.047 | 4,654,921 |
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.