Sichuan Huafeng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 38.200 | 39.910 | 37.020 | 38.860 | 38.817 | 17,595,748 |
| 2025-01-21 | 37.660 | 39.310 | 36.300 | 38.590 | 38.547 | 15,364,592 |
| 2025-01-20 | 38.000 | 39.280 | 37.500 | 37.690 | 37.648 | 13,866,527 |
| 2025-01-17 | 37.970 | 39.100 | 37.430 | 38.250 | 38.208 | 13,135,385 |
| 2025-01-16 | 37.000 | 39.580 | 36.410 | 38.550 | 38.507 | 19,108,017 |
| 2025-01-15 | 37.500 | 38.770 | 36.300 | 36.610 | 36.569 | 14,506,589 |
| 2025-01-14 | 37.220 | 38.500 | 36.200 | 37.840 | 37.798 | 17,928,777 |
| 2025-01-13 | 34.000 | 37.330 | 33.070 | 36.850 | 36.809 | 19,230,850 |
| 2025-01-10 | 33.830 | 38.000 | 33.510 | 34.990 | 34.951 | 23,046,076 |
| 2025-01-09 | 32.000 | 34.490 | 32.000 | 33.520 | 33.483 | 12,948,508 |
| 2025-01-08 | 32.400 | 32.800 | 31.000 | 32.180 | 32.144 | 12,570,932 |
| 2025-01-07 | 31.470 | 33.460 | 31.330 | 33.020 | 32.983 | 10,996,192 |
| 2025-01-06 | 31.860 | 32.250 | 30.660 | 31.250 | 31.215 | 7,087,490 |
| 2025-01-03 | 32.930 | 33.550 | 31.530 | 31.680 | 31.645 | 10,600,887 |
| 2025-01-02 | 33.500 | 33.900 | 32.000 | 32.400 | 32.364 | 10,121,583 |
| 2024-12-31 | 36.150 | 36.720 | 33.420 | 33.490 | 33.453 | 16,266,506 |
| 2024-12-30 | 38.990 | 38.990 | 36.300 | 36.700 | 36.659 | 18,799,819 |
| 2024-12-27 | 40.020 | 40.450 | 38.500 | 38.890 | 38.847 | 16,504,393 |
| 2024-12-26 | 37.000 | 40.950 | 37.000 | 39.600 | 39.556 | 25,986,208 |
| 2024-12-25 | 36.140 | 40.820 | 34.850 | 38.100 | 38.058 | 23,841,334 |
| 2024-12-24 | 36.000 | 36.700 | 34.110 | 36.340 | 36.300 | 15,993,301 |
| 2024-12-23 | 36.250 | 38.180 | 35.470 | 35.470 | 35.431 | 20,072,854 |
| 2024-12-20 | 32.500 | 36.100 | 32.400 | 35.250 | 35.211 | 17,937,670 |
| 2024-12-19 | 31.210 | 33.500 | 31.060 | 32.930 | 32.893 | 11,532,557 |
| 2024-12-18 | 32.550 | 32.960 | 31.520 | 31.700 | 31.665 | 9,598,858 |
| 2024-12-17 | 34.500 | 35.000 | 32.510 | 32.600 | 32.564 | 9,134,357 |
| 2024-12-16 | 34.900 | 35.900 | 33.500 | 34.650 | 34.612 | 11,775,464 |
| 2024-12-13 | 35.600 | 36.540 | 34.280 | 34.580 | 34.542 | 15,843,923 |
| 2024-12-12 | 36.100 | 36.300 | 35.380 | 35.850 | 35.810 | 10,884,710 |
| 2024-12-11 | 34.160 | 36.380 | 34.160 | 36.380 | 36.340 | 14,682,392 |
| 2024-12-10 | 36.510 | 36.920 | 34.130 | 34.370 | 34.332 | 10,852,957 |
| 2024-12-09 | 35.600 | 35.880 | 34.110 | 34.640 | 34.602 | 6,601,126 |
| 2024-12-06 | 34.300 | 35.600 | 33.860 | 35.320 | 35.281 | 7,593,332 |
| 2024-12-05 | 33.850 | 35.150 | 33.700 | 34.530 | 34.492 | 6,430,270 |
| 2024-12-04 | 34.680 | 35.340 | 34.000 | 34.180 | 34.142 | 9,379,657 |
| 2024-12-03 | 34.720 | 35.150 | 33.780 | 34.100 | 34.062 | 7,114,744 |
| 2024-12-02 | 33.880 | 35.670 | 33.880 | 35.110 | 35.071 | 10,490,913 |
| 2024-11-29 | 33.000 | 34.640 | 32.510 | 33.820 | 33.783 | 8,157,753 |
| 2024-11-28 | 33.800 | 35.130 | 33.050 | 33.300 | 33.263 | 8,783,141 |
| 2024-11-27 | 32.260 | 33.980 | 31.000 | 33.880 | 33.842 | 9,048,868 |
| 2024-11-26 | 33.660 | 33.850 | 32.300 | 32.640 | 32.604 | 8,831,858 |
| 2024-11-25 | 34.620 | 35.010 | 32.750 | 33.690 | 33.653 | 10,437,009 |
| 2024-11-22 | 37.230 | 37.280 | 34.610 | 34.650 | 34.612 | 19,371,006 |
| 2024-11-21 | 33.840 | 38.060 | 33.300 | 37.370 | 37.329 | 22,705,991 |
| 2024-11-20 | 33.800 | 34.700 | 33.410 | 34.180 | 34.142 | 9,842,449 |
| 2024-11-19 | 33.050 | 34.000 | 32.300 | 33.880 | 33.842 | 9,265,897 |
| 2024-11-18 | 34.770 | 34.880 | 32.000 | 32.760 | 32.724 | 12,443,134 |
| 2024-11-15 | 35.460 | 36.520 | 34.550 | 34.550 | 34.512 | 10,960,984 |
| 2024-11-14 | 37.580 | 38.290 | 35.460 | 35.690 | 35.650 | 13,125,117 |
| 2024-11-13 | 38.000 | 38.370 | 36.010 | 38.340 | 38.297 | 14,963,792 |
| 2024-11-12 | 41.000 | 41.030 | 37.490 | 38.350 | 38.307 | 21,848,009 |
| 2024-11-11 | 38.500 | 42.260 | 38.440 | 41.420 | 41.374 | 22,272,326 |
| 2024-11-08 | 38.400 | 40.860 | 38.400 | 38.680 | 38.637 | 22,154,854 |
| 2024-11-07 | 37.000 | 38.800 | 36.280 | 38.070 | 38.028 | 15,682,470 |
| 2024-11-06 | 37.880 | 38.900 | 36.810 | 37.500 | 37.458 | 23,158,161 |
| 2024-11-05 | 34.340 | 39.690 | 34.010 | 37.880 | 37.838 | 27,979,588 |
| 2024-11-04 | 34.990 | 35.990 | 34.100 | 34.460 | 34.422 | 13,842,405 |
| 2024-11-01 | 37.000 | 37.000 | 33.380 | 34.350 | 34.312 | 21,344,485 |
| 2024-10-31 | 38.320 | 40.480 | 37.500 | 37.840 | 37.798 | 23,995,521 |
| 2024-10-30 | 36.500 | 39.600 | 35.630 | 39.280 | 39.236 | 33,227,081 |
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.