Sichuan Huafeng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 54.150 | 57.680 | 52.800 | 56.600 | 56.537 | 18,012,486 |
| 2025-04-24 | 53.000 | 55.860 | 51.530 | 54.130 | 54.070 | 13,789,224 |
| 2025-04-23 | 53.000 | 55.210 | 52.670 | 53.420 | 53.361 | 12,931,768 |
| 2025-04-22 | 55.400 | 55.880 | 53.210 | 53.250 | 53.191 | 13,354,884 |
| 2025-04-21 | 52.000 | 53.880 | 51.520 | 53.390 | 53.331 | 13,556,949 |
| 2025-04-18 | 52.540 | 53.270 | 50.710 | 50.800 | 50.744 | 13,355,016 |
| 2025-04-17 | 53.000 | 56.950 | 52.610 | 52.610 | 52.552 | 18,373,478 |
| 2025-04-16 | 56.500 | 57.500 | 52.510 | 53.000 | 52.941 | 19,958,494 |
| 2025-04-15 | 50.960 | 53.500 | 50.600 | 52.850 | 52.791 | 19,613,864 |
| 2025-04-14 | 48.590 | 55.000 | 47.200 | 52.270 | 52.212 | 25,627,037 |
| 2025-04-11 | 45.000 | 48.870 | 44.800 | 47.520 | 47.467 | 18,753,842 |
| 2025-04-10 | 46.770 | 47.860 | 45.200 | 45.210 | 45.160 | 20,912,006 |
| 2025-04-09 | 42.080 | 47.230 | 40.110 | 46.250 | 46.199 | 18,338,728 |
| 2025-04-08 | 41.800 | 43.880 | 41.520 | 42.910 | 42.862 | 14,917,822 |
| 2025-04-07 | 45.880 | 47.450 | 39.880 | 41.460 | 41.414 | 17,986,564 |
| 2025-04-03 | 49.000 | 51.120 | 49.000 | 49.850 | 49.795 | 8,853,825 |
| 2025-04-02 | 49.300 | 50.480 | 49.300 | 49.780 | 49.725 | 6,108,777 |
| 2025-04-01 | 51.300 | 51.480 | 49.640 | 49.680 | 49.625 | 8,810,671 |
| 2025-03-31 | 49.010 | 51.000 | 48.050 | 50.330 | 50.274 | 11,411,487 |
| 2025-03-28 | 50.100 | 51.750 | 49.290 | 49.490 | 49.435 | 10,563,064 |
| 2025-03-27 | 52.860 | 53.600 | 50.660 | 50.700 | 50.644 | 16,541,499 |
| 2025-03-26 | 50.700 | 51.500 | 50.000 | 51.090 | 51.033 | 8,113,191 |
| 2025-03-25 | 53.000 | 53.890 | 50.090 | 50.520 | 50.464 | 11,921,551 |
| 2025-03-24 | 53.500 | 54.000 | 51.550 | 53.060 | 53.001 | 11,394,320 |
| 2025-03-21 | 54.490 | 55.690 | 52.820 | 53.280 | 53.221 | 13,831,247 |
| 2025-03-20 | 57.680 | 58.000 | 55.000 | 55.050 | 54.989 | 19,625,944 |
| 2025-03-19 | 58.500 | 59.300 | 57.680 | 58.480 | 58.415 | 9,922,437 |
| 2025-03-18 | 61.840 | 62.560 | 57.770 | 58.200 | 58.135 | 18,920,820 |
| 2025-03-17 | 62.010 | 64.270 | 61.090 | 61.750 | 61.682 | 11,033,479 |
| 2025-03-14 | 63.660 | 63.980 | 58.900 | 62.420 | 62.351 | 20,317,528 |
| 2025-03-13 | 63.630 | 64.890 | 62.000 | 64.000 | 63.929 | 18,959,976 |
| 2025-03-12 | 64.990 | 66.040 | 62.510 | 63.000 | 62.930 | 22,930,333 |
| 2025-03-11 | 60.000 | 61.500 | 58.800 | 61.280 | 61.212 | 14,264,461 |
| 2025-03-10 | 60.980 | 62.970 | 59.600 | 61.940 | 61.871 | 14,358,712 |
| 2025-03-07 | 61.630 | 62.200 | 59.210 | 61.720 | 61.652 | 20,269,084 |
| 2025-03-06 | 62.520 | 64.800 | 62.240 | 62.800 | 62.730 | 24,620,464 |
| 2025-03-05 | 58.800 | 65.160 | 58.100 | 63.100 | 63.030 | 28,335,057 |
| 2025-03-04 | 56.880 | 60.220 | 56.880 | 58.920 | 58.855 | 20,847,826 |
| 2025-03-03 | 62.000 | 63.000 | 57.140 | 58.300 | 58.235 | 28,342,490 |
| 2025-02-28 | 70.000 | 71.000 | 60.700 | 61.280 | 61.212 | 35,721,467 |
| 2025-02-27 | 69.000 | 72.860 | 67.020 | 72.860 | 72.779 | 29,253,286 |
| 2025-02-26 | 66.000 | 69.300 | 62.830 | 67.900 | 67.825 | 31,149,621 |
| 2025-02-25 | 63.300 | 72.940 | 62.350 | 65.130 | 65.058 | 34,641,441 |
| 2025-02-24 | 65.420 | 68.380 | 62.010 | 66.800 | 66.726 | 31,490,078 |
| 2025-02-21 | 55.800 | 64.490 | 55.000 | 64.490 | 64.418 | 36,927,303 |
| 2025-02-20 | 50.700 | 55.000 | 48.980 | 53.740 | 53.680 | 22,041,285 |
| 2025-02-19 | 48.900 | 51.140 | 48.000 | 50.700 | 50.644 | 17,045,335 |
| 2025-02-18 | 49.080 | 53.880 | 47.910 | 48.180 | 48.127 | 23,269,482 |
| 2025-02-17 | 48.500 | 51.850 | 46.510 | 49.860 | 49.805 | 25,869,424 |
| 2025-02-14 | 42.150 | 47.500 | 41.580 | 47.000 | 46.948 | 26,577,461 |
| 2025-02-13 | 43.520 | 44.000 | 42.250 | 42.500 | 42.453 | 16,585,510 |
| 2025-02-12 | 43.500 | 45.000 | 43.430 | 44.050 | 44.001 | 15,802,061 |
| 2025-02-11 | 45.010 | 46.090 | 43.360 | 43.550 | 43.502 | 19,536,893 |
| 2025-02-10 | 48.990 | 49.540 | 45.000 | 45.800 | 45.749 | 26,191,121 |
| 2025-02-07 | 45.480 | 47.250 | 44.070 | 46.470 | 46.418 | 28,090,149 |
| 2025-02-06 | 43.410 | 45.250 | 43.260 | 45.000 | 44.950 | 24,051,325 |
| 2025-02-05 | 41.140 | 45.480 | 40.000 | 44.280 | 44.231 | 37,037,538 |
| 2025-01-27 | 39.770 | 39.770 | 37.080 | 37.900 | 37.858 | 14,046,631 |
| 2025-01-24 | 37.000 | 40.300 | 37.000 | 38.630 | 38.587 | 19,697,046 |
| 2025-01-23 | 39.100 | 40.670 | 36.660 | 37.080 | 37.039 | 20,570,610 |
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.