Sichuan Huafeng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 103.91 | 105.32 | 96.050 | 96.660 | 96.553 | 20,457,144 |
| 2026-01-19 | 106.10 | 107.59 | 103.00 | 103.91 | 103.79 | 11,964,721 |
| 2026-01-16 | 108.95 | 112.90 | 105.22 | 107.83 | 107.71 | 15,061,362 |
| 2026-01-15 | 111.10 | 115.24 | 106.01 | 109.27 | 109.15 | 15,836,348 |
| 2026-01-14 | 101.90 | 114.00 | 100.78 | 109.47 | 109.35 | 25,963,573 |
| 2026-01-13 | 106.50 | 109.38 | 102.00 | 102.52 | 102.41 | 17,866,107 |
| 2026-01-12 | 105.03 | 112.80 | 104.00 | 107.98 | 107.86 | 22,065,346 |
| 2026-01-09 | 103.83 | 109.50 | 102.03 | 106.05 | 105.93 | 18,248,445 |
| 2026-01-08 | 107.00 | 111.66 | 103.41 | 104.45 | 104.33 | 18,771,774 |
| 2026-01-07 | 105.80 | 108.00 | 102.00 | 107.50 | 107.38 | 19,708,282 |
| 2026-01-06 | 100.00 | 108.88 | 99.000 | 105.96 | 105.84 | 24,624,998 |
| 2026-01-05 | 99.020 | 104.88 | 98.000 | 102.80 | 102.69 | 20,698,562 |
| 2025-12-31 | 102.03 | 104.50 | 99.600 | 100.06 | 99.949 | 16,591,570 |
| 2025-12-30 | 102.00 | 105.86 | 100.74 | 102.10 | 101.99 | 21,599,725 |
| 2025-12-29 | 103.80 | 112.96 | 99.480 | 103.86 | 103.74 | 37,174,769 |
| 2025-12-26 | 91.540 | 99.990 | 90.220 | 97.150 | 97.042 | 24,744,412 |
| 2025-12-25 | 94.780 | 95.880 | 90.970 | 92.010 | 91.908 | 15,305,729 |
| 2025-12-24 | 92.500 | 97.500 | 91.440 | 95.880 | 95.774 | 22,513,934 |
| 2025-12-23 | 82.890 | 96.500 | 82.540 | 94.720 | 94.615 | 31,750,017 |
| 2025-12-22 | 77.780 | 84.450 | 77.620 | 82.890 | 82.798 | 16,350,482 |
| 2025-12-19 | 79.110 | 80.210 | 77.080 | 77.460 | 77.374 | 9,731,177 |
| 2025-12-18 | 79.000 | 80.760 | 78.510 | 78.600 | 78.513 | 8,100,153 |
| 2025-12-17 | 77.300 | 80.620 | 76.900 | 80.100 | 80.011 | 9,913,966 |
| 2025-12-16 | 79.180 | 82.470 | 77.100 | 77.500 | 77.414 | 10,359,531 |
| 2025-12-15 | 82.800 | 83.410 | 79.880 | 80.210 | 80.121 | 9,455,541 |
| 2025-12-12 | 81.300 | 83.900 | 78.030 | 83.000 | 82.908 | 16,132,569 |
| 2025-12-11 | 84.510 | 85.680 | 81.600 | 81.800 | 81.709 | 9,587,930 |
| 2025-12-10 | 85.730 | 88.500 | 84.050 | 84.830 | 84.736 | 10,573,153 |
| 2025-12-09 | 82.320 | 87.920 | 82.000 | 85.910 | 85.815 | 16,265,116 |
| 2025-12-08 | 81.000 | 85.390 | 80.950 | 84.100 | 84.007 | 14,622,589 |
| 2025-12-05 | 79.500 | 82.140 | 76.710 | 80.940 | 80.850 | 12,352,645 |
| 2025-12-04 | 76.200 | 80.160 | 75.470 | 79.540 | 79.452 | 11,767,375 |
| 2025-12-03 | 78.900 | 80.500 | 76.400 | 76.800 | 76.715 | 9,047,013 |
| 2025-12-02 | 80.800 | 81.310 | 77.700 | 78.330 | 78.243 | 10,818,054 |
| 2025-12-01 | 82.000 | 82.660 | 79.830 | 80.500 | 80.411 | 14,385,436 |
| 2025-11-28 | 83.660 | 84.460 | 80.600 | 82.750 | 82.658 | 12,393,712 |
| 2025-11-27 | 83.700 | 87.730 | 83.000 | 83.350 | 83.258 | 20,460,996 |
| 2025-11-26 | 79.080 | 85.570 | 78.480 | 82.000 | 81.909 | 19,153,748 |
| 2025-11-25 | 83.500 | 84.330 | 78.000 | 80.000 | 79.911 | 22,475,614 |
| 2025-11-24 | 82.000 | 84.190 | 78.700 | 82.200 | 82.109 | 17,119,317 |
| 2025-11-21 | 82.910 | 87.450 | 82.000 | 82.900 | 82.808 | 19,569,131 |
| 2025-11-20 | 87.100 | 87.210 | 83.960 | 85.860 | 85.765 | 16,089,050 |
| 2025-11-19 | 87.940 | 87.980 | 84.880 | 85.500 | 85.405 | 18,607,812 |
| 2025-11-18 | 84.970 | 89.800 | 83.900 | 87.310 | 87.213 | 24,664,765 |
| 2025-11-17 | 85.220 | 87.990 | 83.110 | 85.480 | 85.385 | 31,290,399 |
| 2025-11-14 | 75.000 | 82.660 | 73.160 | 79.110 | 79.022 | 35,524,267 |
| 2025-11-13 | 70.540 | 74.500 | 70.490 | 74.310 | 74.228 | 13,009,446 |
| 2025-11-12 | 71.260 | 71.890 | 69.800 | 70.880 | 70.801 | 8,710,899 |
| 2025-11-11 | 73.500 | 74.790 | 71.950 | 72.000 | 71.920 | 8,442,101 |
| 2025-11-10 | 75.500 | 76.660 | 72.070 | 73.230 | 73.149 | 14,253,838 |
| 2025-11-07 | 77.300 | 77.400 | 75.800 | 76.130 | 76.046 | 10,964,905 |
| 2025-11-06 | 75.250 | 78.650 | 75.250 | 78.430 | 78.343 | 18,192,176 |
| 2025-11-05 | 73.270 | 74.470 | 72.980 | 73.850 | 73.768 | 9,481,929 |
| 2025-11-04 | 75.900 | 76.780 | 74.300 | 74.900 | 74.817 | 10,949,145 |
| 2025-11-03 | 76.370 | 76.370 | 74.600 | 75.570 | 75.486 | 10,149,865 |
| 2025-10-31 | 76.170 | 78.480 | 75.900 | 76.390 | 76.305 | 12,017,088 |
| 2025-10-30 | 79.200 | 79.300 | 76.000 | 76.100 | 76.016 | 18,547,026 |
| 2025-10-29 | 80.500 | 81.970 | 78.400 | 79.630 | 79.542 | 22,026,982 |
| 2025-10-28 | 83.390 | 84.680 | 81.000 | 81.180 | 81.090 | 31,636,046 |
| 2025-10-27 | 90.990 | 90.990 | 86.020 | 89.380 | 89.281 | 21,918,701 |
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.