Sichuan Huafeng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 83.600 | 88.540 | 83.270 | 88.500 | 88.402 | 17,213,296 |
| 2025-10-23 | 84.830 | 85.130 | 81.000 | 82.560 | 82.468 | 13,787,242 |
| 2025-10-22 | 84.110 | 87.650 | 83.980 | 86.280 | 86.184 | 13,385,692 |
| 2025-10-21 | 81.900 | 86.200 | 81.030 | 85.700 | 85.605 | 17,000,075 |
| 2025-10-20 | 82.340 | 83.680 | 80.650 | 81.230 | 81.140 | 8,392,102 |
| 2025-10-17 | 84.390 | 84.390 | 80.800 | 81.050 | 80.960 | 8,544,494 |
| 2025-10-16 | 85.000 | 85.760 | 83.370 | 83.890 | 83.797 | 8,831,358 |
| 2025-10-15 | 85.840 | 86.400 | 83.470 | 85.820 | 85.725 | 10,075,946 |
| 2025-10-14 | 90.870 | 92.470 | 84.080 | 84.490 | 84.396 | 14,191,277 |
| 2025-10-13 | 87.480 | 91.130 | 87.480 | 89.340 | 89.241 | 12,379,764 |
| 2025-10-10 | 94.020 | 95.360 | 90.500 | 90.800 | 90.699 | 14,768,425 |
| 2025-10-09 | 98.590 | 100.50 | 95.000 | 95.360 | 95.254 | 17,505,347 |
| 2025-09-30 | 103.50 | 105.80 | 98.400 | 98.400 | 98.291 | 14,764,575 |
| 2025-09-29 | 98.420 | 101.21 | 98.420 | 99.220 | 99.110 | 12,319,965 |
| 2025-09-26 | 104.00 | 105.70 | 98.670 | 98.670 | 98.561 | 16,474,100 |
| 2025-09-25 | 101.27 | 109.40 | 101.27 | 105.88 | 105.76 | 19,893,323 |
| 2025-09-24 | 101.73 | 103.62 | 97.700 | 102.99 | 102.88 | 17,330,780 |
| 2025-09-23 | 107.09 | 108.98 | 100.05 | 103.80 | 103.68 | 20,605,512 |
| 2025-09-22 | 102.11 | 111.11 | 99.810 | 107.70 | 107.58 | 26,559,303 |
| 2025-09-19 | 110.00 | 113.00 | 102.07 | 104.95 | 104.83 | 37,350,058 |
| 2025-09-18 | 91.000 | 106.21 | 91.000 | 106.21 | 106.09 | 42,265,047 |
| 2025-09-17 | 87.990 | 90.140 | 85.700 | 88.510 | 88.412 | 15,809,546 |
| 2025-09-16 | 86.900 | 88.960 | 86.260 | 88.900 | 88.801 | 16,905,448 |
| 2025-09-15 | 87.620 | 88.490 | 83.860 | 86.980 | 86.883 | 16,193,345 |
| 2025-09-12 | 82.700 | 89.800 | 82.500 | 88.280 | 88.182 | 25,471,988 |
| 2025-09-11 | 76.600 | 84.420 | 75.940 | 82.360 | 82.269 | 23,085,973 |
| 2025-09-10 | 79.000 | 79.610 | 75.180 | 75.790 | 75.706 | 17,549,488 |
| 2025-09-09 | 78.460 | 79.360 | 77.060 | 77.610 | 77.524 | 11,539,967 |
| 2025-09-08 | 81.210 | 81.400 | 78.130 | 79.480 | 79.392 | 14,751,626 |
| 2025-09-05 | 78.700 | 82.580 | 77.000 | 81.680 | 81.589 | 19,063,663 |
| 2025-09-04 | 85.990 | 85.990 | 76.000 | 78.000 | 77.913 | 28,874,689 |
| 2025-09-03 | 85.310 | 89.310 | 84.510 | 86.050 | 85.955 | 19,054,080 |
| 2025-09-02 | 94.540 | 96.620 | 84.560 | 85.500 | 85.405 | 28,599,548 |
| 2025-09-01 | 98.600 | 102.30 | 90.000 | 97.580 | 97.472 | 30,883,071 |
| 2025-08-29 | 89.000 | 93.950 | 85.770 | 93.830 | 93.726 | 28,585,959 |
| 2025-08-28 | 83.000 | 94.300 | 81.510 | 92.210 | 92.108 | 38,130,572 |
| 2025-08-27 | 80.760 | 84.300 | 78.500 | 80.100 | 80.011 | 37,885,439 |
| 2025-08-26 | 86.660 | 90.900 | 78.960 | 80.620 | 80.531 | 49,168,259 |
| 2025-08-25 | 70.890 | 79.500 | 70.890 | 78.500 | 78.413 | 31,999,702 |
| 2025-08-22 | 71.000 | 72.500 | 67.390 | 70.120 | 70.042 | 31,012,785 |
| 2025-08-21 | 64.120 | 66.530 | 62.500 | 65.000 | 64.928 | 21,477,846 |
| 2025-08-20 | 62.850 | 63.860 | 60.900 | 63.800 | 63.729 | 15,995,606 |
| 2025-08-19 | 62.870 | 66.930 | 62.160 | 64.580 | 64.508 | 21,699,442 |
| 2025-08-18 | 62.300 | 63.860 | 60.900 | 62.860 | 62.790 | 19,642,766 |
| 2025-08-15 | 60.180 | 61.630 | 59.540 | 60.130 | 60.063 | 14,803,386 |
| 2025-08-14 | 60.020 | 62.800 | 59.300 | 60.100 | 60.033 | 20,416,706 |
| 2025-08-13 | 59.100 | 61.080 | 58.920 | 60.080 | 60.013 | 19,298,629 |
| 2025-08-12 | 55.240 | 59.990 | 54.810 | 59.290 | 59.224 | 27,139,628 |
| 2025-08-11 | 55.000 | 56.410 | 54.750 | 55.700 | 55.638 | 10,076,915 |
| 2025-08-08 | 56.420 | 56.430 | 54.380 | 54.680 | 54.619 | 11,642,594 |
| 2025-08-07 | 57.200 | 57.940 | 56.370 | 56.460 | 56.397 | 12,529,675 |
| 2025-08-06 | 56.500 | 58.650 | 55.630 | 57.980 | 57.916 | 19,134,459 |
| 2025-08-05 | 56.480 | 57.260 | 55.370 | 56.740 | 56.677 | 12,780,128 |
| 2025-08-04 | 55.780 | 56.710 | 55.400 | 56.470 | 56.407 | 9,599,544 |
| 2025-08-01 | 57.420 | 58.490 | 55.860 | 56.350 | 56.287 | 15,752,359 |
| 2025-07-31 | 53.860 | 59.950 | 53.550 | 57.280 | 57.216 | 25,131,648 |
| 2025-07-30 | 55.170 | 55.800 | 53.200 | 53.890 | 53.830 | 9,981,791 |
| 2025-07-29 | 56.100 | 56.400 | 54.500 | 55.130 | 55.069 | 15,846,460 |
| 2025-07-28 | 56.390 | 58.440 | 56.000 | 56.550 | 56.487 | 23,864,710 |
| 2025-07-25 | 50.900 | 56.450 | 50.900 | 54.950 | 54.889 | 21,458,325 |
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.