Sichuan Huafeng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 36.000 | 38.780 | 34.360 | 36.180 | 36.140 | 27,999,291 |
| 2024-10-28 | 36.500 | 37.900 | 35.000 | 36.870 | 36.829 | 25,110,223 |
| 2024-10-25 | 37.380 | 37.690 | 36.190 | 36.550 | 36.509 | 20,084,625 |
| 2024-10-24 | 37.600 | 38.620 | 36.080 | 36.660 | 36.619 | 23,182,769 |
| 2024-10-23 | 37.850 | 41.400 | 37.850 | 38.360 | 38.317 | 29,441,405 |
| 2024-10-22 | 41.000 | 41.490 | 37.510 | 39.110 | 39.067 | 36,074,999 |
| 2024-10-21 | 38.490 | 43.800 | 38.330 | 40.710 | 40.665 | 50,237,942 |
| 2024-10-18 | 34.000 | 39.420 | 32.980 | 38.310 | 38.268 | 50,062,698 |
| 2024-10-17 | 29.550 | 34.280 | 29.210 | 32.850 | 32.814 | 44,226,117 |
| 2024-10-16 | 28.050 | 29.560 | 27.440 | 29.000 | 28.968 | 18,849,121 |
| 2024-10-15 | 31.500 | 32.000 | 28.990 | 29.000 | 28.968 | 28,934,822 |
| 2024-10-14 | 25.800 | 29.530 | 25.660 | 29.530 | 29.497 | 20,913,062 |
| 2024-10-11 | 27.980 | 27.980 | 25.010 | 25.370 | 25.342 | 15,604,350 |
| 2024-10-10 | 29.300 | 30.010 | 27.590 | 28.050 | 28.019 | 15,467,533 |
| 2024-10-09 | 30.300 | 32.200 | 28.370 | 28.650 | 28.618 | 24,771,899 |
| 2024-10-08 | 32.990 | 32.990 | 29.510 | 32.630 | 32.594 | 28,129,884 |
| 2024-09-30 | 24.700 | 27.490 | 24.140 | 27.490 | 27.460 | 19,235,589 |
| 2024-09-27 | 22.000 | 22.980 | 21.600 | 22.910 | 22.885 | 6,449,084 |
| 2024-09-26 | 20.270 | 21.790 | 19.860 | 21.670 | 21.646 | 11,815,228 |
| 2024-09-25 | 20.010 | 20.680 | 19.950 | 20.050 | 20.028 | 11,918,611 |
| 2024-09-24 | 19.510 | 19.930 | 18.620 | 19.710 | 19.688 | 13,347,839 |
| 2024-09-23 | 18.500 | 20.000 | 18.340 | 19.560 | 19.538 | 12,487,732 |
| 2024-09-20 | 17.700 | 18.850 | 17.520 | 18.500 | 18.480 | 11,363,122 |
| 2024-09-19 | 18.090 | 18.180 | 17.400 | 17.610 | 17.591 | 10,845,338 |
| 2024-09-18 | 19.100 | 19.280 | 17.830 | 17.950 | 17.930 | 9,997,529 |
| 2024-09-13 | 19.830 | 20.150 | 19.150 | 19.220 | 19.199 | 5,571,149 |
| 2024-09-12 | 20.600 | 20.800 | 19.800 | 19.830 | 19.808 | 5,318,462 |
| 2024-09-11 | 20.140 | 20.390 | 19.830 | 20.130 | 20.108 | 4,411,079 |
| 2024-09-10 | 20.100 | 20.400 | 19.280 | 20.150 | 20.128 | 10,466,639 |
| 2024-09-09 | 20.800 | 21.050 | 20.200 | 20.340 | 20.317 | 5,951,766 |
| 2024-09-06 | 22.370 | 22.370 | 20.130 | 20.810 | 20.787 | 14,616,311 |
| 2024-09-05 | 22.880 | 22.990 | 21.940 | 22.230 | 22.205 | 6,174,608 |
| 2024-09-04 | 23.030 | 23.260 | 22.500 | 22.680 | 22.655 | 6,293,992 |
| 2024-09-03 | 23.120 | 24.200 | 23.120 | 23.560 | 23.534 | 6,410,645 |
| 2024-09-02 | 24.810 | 25.100 | 23.330 | 23.520 | 23.494 | 8,173,852 |
| 2024-08-30 | 24.570 | 25.880 | 24.260 | 24.880 | 24.852 | 6,364,650 |
| 2024-08-29 | 23.610 | 24.680 | 23.040 | 24.670 | 24.643 | 5,621,252 |
| 2024-08-28 | 24.700 | 25.530 | 23.410 | 23.730 | 23.704 | 7,379,884 |
| 2024-08-27 | 26.600 | 27.120 | 25.250 | 25.320 | 25.292 | 5,365,154 |
| 2024-08-26 | 26.250 | 27.170 | 25.860 | 26.860 | 26.830 | 5,528,922 |
| 2024-08-23 | 25.620 | 26.800 | 25.320 | 26.340 | 26.311 | 5,254,392 |
| 2024-08-22 | 25.980 | 26.760 | 25.330 | 25.910 | 25.881 | 4,946,696 |
| 2024-08-21 | 25.860 | 26.480 | 25.500 | 26.060 | 26.031 | 4,612,443 |
| 2024-08-20 | 26.370 | 26.660 | 25.740 | 25.790 | 25.761 | 5,504,358 |
| 2024-08-19 | 28.720 | 28.930 | 26.290 | 26.420 | 26.391 | 12,916,936 |
| 2024-08-16 | 29.150 | 30.540 | 28.900 | 29.000 | 28.968 | 13,553,758 |
| 2024-08-15 | 27.680 | 29.720 | 27.680 | 29.070 | 29.038 | 12,126,898 |
| 2024-08-14 | 28.110 | 29.950 | 28.000 | 28.150 | 28.119 | 13,006,723 |
| 2024-08-13 | 26.500 | 26.920 | 26.100 | 26.500 | 26.471 | 3,138,003 |
| 2024-08-12 | 26.030 | 26.410 | 25.050 | 26.370 | 26.341 | 4,250,955 |
| 2024-08-09 | 26.330 | 27.020 | 26.120 | 26.210 | 26.181 | 5,091,646 |
| 2024-08-08 | 26.000 | 26.850 | 25.080 | 26.180 | 26.151 | 5,016,162 |
| 2024-08-07 | 25.830 | 26.730 | 25.720 | 26.290 | 26.261 | 3,900,983 |
| 2024-08-06 | 26.360 | 26.570 | 25.200 | 25.990 | 25.961 | 5,532,018 |
| 2024-08-05 | 27.600 | 28.250 | 25.000 | 25.700 | 25.672 | 10,981,221 |
| 2024-08-02 | 29.490 | 30.000 | 28.010 | 28.450 | 28.418 | 7,678,078 |
| 2024-08-01 | 30.500 | 30.870 | 29.800 | 30.000 | 29.967 | 5,830,023 |
| 2024-07-31 | 28.870 | 30.400 | 28.380 | 30.300 | 30.266 | 10,257,783 |
| 2024-07-30 | 28.760 | 30.010 | 28.510 | 29.160 | 29.128 | 8,239,513 |
| 2024-07-29 | 28.060 | 29.880 | 28.060 | 29.340 | 29.307 | 8,562,372 |
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.