Sichuan Huafeng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.460	18.200	16.880	18.100	18.047	4,654,921
2024-01-24	17.710	17.750	16.660	17.420	17.369	3,701,071
2024-01-23	17.120	17.760	16.680	17.710	17.658	4,343,736
2024-01-22	18.150	18.380	16.870	17.060	17.010	3,309,493
2024-01-19	18.610	18.860	18.070	18.160	18.107	3,153,519
2024-01-18	18.580	18.880	18.030	18.850	18.795	3,009,860
2024-01-17	19.200	19.290	18.450	18.490	18.436	2,280,213
2024-01-16	19.470	19.590	18.860	19.290	19.234	2,338,172
2024-01-15	19.780	19.780	19.780	19.780	19.722	0
2024-01-12	20.120	20.150	19.600	19.780	19.722	2,581,762
2024-01-11	19.390	20.320	19.320	20.250	20.191	2,796,861
2024-01-10	19.700	19.700	19.010	19.350	19.294	2,800,561
2024-01-09	20.030	20.440	19.330	19.710	19.653	3,290,531
2024-01-08	20.440	20.540	19.950	20.060	20.001	1,707,149
2024-01-05	21.500	21.500	20.260	20.440	20.380	3,004,676
2024-01-04	20.770	21.700	20.710	21.260	21.198	2,726,713
2024-01-03	21.350	21.360	20.570	20.920	20.859	2,570,280
2024-01-02	21.860	22.120	21.210	21.400	21.338	2,558,093
2023-12-29	21.310	22.280	21.100	21.900	21.836	2,348,617
2023-12-28	20.910	21.730	20.590	21.430	21.367	3,512,866
2023-12-27	21.020	21.480	20.670	21.140	21.078	6,276,329
2023-12-26	22.300	22.300	21.450	21.560	21.497	1,743,550
2023-12-25	22.280	23.030	22.000	22.200	22.135	2,025,656
2023-12-22	23.290	23.670	22.300	22.460	22.394	2,588,624
2023-12-21	23.350	24.290	22.710	23.330	23.262	1,817,987
2023-12-20	24.090	24.360	23.560	23.560	23.491	1,166,460
2023-12-19	23.720	24.580	23.440	24.270	24.199	1,365,931
2023-12-18	23.900	24.160	23.600	23.720	23.651	1,117,185
2023-12-15	24.410	24.430	23.910	24.020	23.950	1,373,890
2023-12-14	25.110	25.260	24.300	24.460	24.389	1,891,447
2023-12-13	25.000	25.600	25.000	25.110	25.037	1,360,315
2023-12-12	25.150	25.780	25.020	25.160	25.087	2,082,453
2023-12-11	25.480	25.650	24.910	25.300	25.226	2,819,712
2023-12-08	23.990	26.210	23.980	25.970	25.894	5,013,165
2023-12-07	24.110	24.430	23.980	23.980	23.910	1,259,906
2023-12-06	24.550	24.890	23.850	24.220	24.149	2,225,830
2023-12-05	25.490	25.490	24.550	24.660	24.588	3,204,986
2023-12-04	26.000	26.900	25.600	25.600	25.525	3,308,722
2023-12-01	25.700	26.340	25.550	25.960	25.884	2,669,386
2023-11-30	25.320	25.990	25.180	25.990	25.914	2,302,582
2023-11-29	25.400	25.950	25.360	25.400	25.326	2,160,067
2023-11-28	24.810	25.750	24.510	25.650	25.575	3,982,463
2023-11-27	24.570	24.920	24.400	24.810	24.738	1,672,681
2023-11-24	24.890	25.040	24.360	24.600	24.528	2,960,635
2023-11-23	24.520	25.300	24.320	24.960	24.887	3,053,790
2023-11-22	25.000	25.070	24.590	24.650	24.578	2,996,735
2023-11-21	26.190	26.200	24.860	25.000	24.927	6,597,053
2023-11-20	26.730	26.730	25.780	26.250	26.173	4,268,035
2023-11-17	26.680	26.900	26.120	26.730	26.652	4,862,259
2023-11-16	26.330	27.790	25.770	27.280	27.200	7,616,233
2023-11-15	26.180	27.180	26.090	26.340	26.263	6,863,928
2023-11-14	26.180	26.500	25.840	26.090	26.014	4,226,556
2023-11-13	25.970	26.580	25.800	26.160	26.084	5,559,316
2023-11-10	25.840	26.700	25.660	25.980	25.904	6,246,987
2023-11-09	26.090	26.760	25.680	25.900	25.824	8,962,536
2023-11-08	28.120	28.600	25.600	26.790	26.712	13,446,757
2023-11-07	24.350	27.000	24.000	27.000	26.921	12,364,148
2023-11-06	23.640	24.400	23.600	24.150	24.080	4,579,299
2023-11-03	22.950	23.740	22.940	23.530	23.461	4,767,168
2023-11-02	23.940	24.190	22.750	22.850	22.783	5,268,245

← NewerPage 12 of 14 · 809 trading daysOlder →

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.