Sichuan Huafeng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.850	24.870	23.780	24.020	23.950	4,263,949
2023-10-31	25.250	25.290	24.200	24.700	24.628	5,197,369
2023-10-30	24.240	25.490	24.080	25.230	25.156	7,638,084
2023-10-27	24.600	25.220	23.730	24.630	24.558	7,780,586
2023-10-26	25.220	25.710	24.020	24.700	24.628	9,083,795
2023-10-25	25.070	26.850	24.560	25.880	25.805	10,927,848
2023-10-24	24.660	25.560	23.700	25.380	25.306	10,017,582
2023-10-23	25.880	26.320	24.350	24.950	24.877	10,158,309
2023-10-20	26.480	26.800	24.850	25.790	25.715	13,291,456
2023-10-19	29.620	31.130	26.750	27.400	27.320	22,593,364
2023-10-18	29.000	32.230	27.440	32.230	32.136	23,653,586
2023-10-17	25.210	28.800	25.210	26.860	26.782	19,974,498
2023-10-16	20.630	24.600	20.290	24.600	24.528	11,753,999
2023-10-13	20.590	20.820	20.200	20.500	20.440	2,748,823
2023-10-12	21.080	21.080	20.420	20.590	20.530	2,188,711
2023-10-11	20.730	21.640	20.550	21.170	21.108	3,646,687
2023-10-10	20.720	21.220	20.270	20.950	20.889	3,527,933
2023-10-09	20.840	20.950	20.300	20.410	20.350	2,498,684
2023-09-28	20.610	21.080	20.320	20.740	20.680	2,711,317
2023-09-27	20.700	21.070	20.330	20.330	20.271	2,922,456
2023-09-26	21.870	21.940	20.890	20.980	20.919	5,159,651
2023-09-25	22.810	23.000	21.690	21.960	21.896	5,297,228
2023-09-22	21.480	23.100	21.190	22.920	22.853	5,510,267
2023-09-21	21.610	22.100	21.100	21.490	21.427	2,797,128
2023-09-20	21.120	22.300	21.100	21.700	21.637	3,472,351
2023-09-19	21.540	21.850	21.120	21.130	21.068	2,283,146
2023-09-18	21.660	22.280	21.510	21.530	21.467	3,141,312
2023-09-15	22.070	22.380	21.520	21.800	21.736	2,502,999
2023-09-14	22.680	22.860	21.730	21.910	21.846	2,977,264
2023-09-13	24.010	24.070	22.350	22.810	22.743	4,686,480
2023-09-12	24.470	24.770	23.600	24.070	24.000	4,782,205
2023-09-11	25.150	25.370	24.350	24.510	24.439	6,481,101
2023-09-08	23.390	26.430	23.390	25.160	25.087	8,183,143
2023-09-07	24.000	24.400	23.160	23.540	23.471	5,102,372
2023-09-06	24.030	24.260	23.340	24.100	24.030	5,722,512
2023-09-05	23.840	24.860	23.510	24.200	24.129	8,888,130
2023-09-04	23.200	24.270	23.040	23.810	23.741	7,193,382
2023-09-01	23.980	24.130	23.070	23.070	23.003	5,781,968
2023-08-31	24.050	24.650	23.610	23.950	23.880	10,483,376
2023-08-30	24.000	24.830	23.110	23.740	23.671	14,588,195
2023-08-29	20.120	22.900	19.830	22.590	22.524	20,280,036
2023-08-28	19.000	20.950	18.620	20.920	20.859	20,289,391
2023-08-25	19.500	19.500	17.000	17.460	17.409	9,216,576
2023-08-24	20.000	20.600	19.500	19.930	19.872	5,512,554
2023-08-23	21.500	21.660	19.800	19.900	19.842	7,715,236
2023-08-22	22.500	22.700	20.890	21.940	21.876	9,186,922
2023-08-21	21.790	22.580	21.400	22.280	22.215	10,236,629
2023-08-18	22.500	24.000	21.860	21.860	21.796	15,570,705
2023-08-17	20.210	21.600	19.810	21.430	21.367	10,078,480
2023-08-16	20.480	21.270	20.410	20.520	20.460	7,812,577
2023-08-15	21.080	21.900	20.490	20.670	20.610	9,919,792
2023-08-14	19.950	20.770	19.910	20.770	20.709	5,274,893
2023-08-11	20.550	20.870	20.100	20.100	20.041	4,110,979
2023-08-10	20.310	21.220	20.300	20.720	20.660	5,259,288
2023-08-09	21.350	21.660	20.180	20.580	20.520	8,889,623
2023-08-08	21.400	22.050	21.000	21.400	21.338	8,239,705
2023-08-07	22.100	22.680	21.500	21.980	21.916	12,657,340
2023-08-04	20.940	22.550	20.780	21.660	21.597	13,771,830
2023-08-03	20.390	21.200	20.320	20.940	20.879	7,288,582
2023-08-02	20.500	21.190	20.210	20.670	20.610	6,646,304

← NewerPage 13 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.