Shenzhen Hifuture Electric historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.310	2.420	2.290	2.420	2.420	21,707,697
2024-10-25	2.310	2.360	2.290	2.300	2.300	20,041,160
2024-10-24	2.260	2.340	2.240	2.310	2.310	22,242,416
2024-10-23	2.190	2.300	2.180	2.290	2.290	33,083,448
2024-10-22	2.160	2.200	2.150	2.190	2.190	13,796,263
2024-10-21	2.170	2.180	2.140	2.160	2.160	16,540,959
2024-10-18	2.180	2.200	2.150	2.180	2.180	16,071,386
2024-10-17	2.210	2.220	2.160	2.180	2.180	10,592,969
2024-10-16	2.140	2.230	2.120	2.200	2.200	14,074,977
2024-10-15	2.220	2.220	2.170	2.170	2.170	16,189,362
2024-10-14	2.200	2.250	2.180	2.230	2.230	16,558,951
2024-10-11	2.220	2.320	2.200	2.230	2.230	27,077,956
2024-10-10	2.200	2.250	2.190	2.250	2.250	45,535,986
2024-10-09	2.210	2.220	2.140	2.140	2.140	21,362,500
2024-10-08	2.400	2.400	2.210	2.250	2.250	70,891,605
2024-09-30	2.200	2.290	2.170	2.290	2.290	62,797,662
2024-09-27	2.130	2.210	2.100	2.180	2.180	47,219,753
2024-09-26	2.120	2.160	2.120	2.120	2.120	66,363,992
2024-09-25	2.060	2.250	2.040	2.230	2.230	91,580,802
2024-09-24	2.150	2.150	2.150	2.150	2.150	3,025,800
2024-09-23	2.260	2.260	2.260	2.260	2.260	482,800
2024-09-20	2.380	2.380	2.380	2.380	2.380	785,800
2024-09-19	2.500	2.500	2.500	2.500	2.500	288,800
2024-09-18	2.630	2.630	2.630	2.630	2.630	0
2024-09-13	2.710	2.720	2.620	2.630	2.630	25,927,800
2024-09-12	2.720	2.780	2.680	2.730	2.730	33,459,217
2024-09-11	2.740	2.850	2.680	2.700	2.700	51,383,316
2024-09-10	2.550	2.790	2.510	2.790	2.790	54,331,319
2024-09-09	2.520	2.560	2.480	2.540	2.540	9,109,900
2024-09-06	2.570	2.580	2.500	2.520	2.520	11,728,300
2024-09-05	2.550	2.600	2.550	2.570	2.570	9,571,702
2024-09-04	2.610	2.630	2.540	2.550	2.550	13,904,000
2024-09-03	2.620	2.650	2.580	2.630	2.630	15,290,500
2024-09-02	2.620	2.720	2.600	2.650	2.650	18,631,400
2024-08-30	2.580	2.680	2.580	2.630	2.630	19,524,000
2024-08-29	2.550	2.600	2.530	2.580	2.580	13,390,300
2024-08-28	2.520	2.620	2.420	2.560	2.560	24,998,642
2024-08-27	2.660	2.740	2.510	2.530	2.530	29,542,700
2024-08-26	2.630	2.680	2.580	2.680	2.680	22,531,161
2024-08-23	2.810	2.810	2.580	2.660	2.660	36,814,307
2024-08-22	2.900	2.910	2.780	2.780	2.780	33,173,207
2024-08-21	2.960	3.000	2.800	2.960	2.960	53,133,924
2024-08-20	2.820	3.100	2.790	2.950	2.950	81,127,924
2024-08-19	2.770	2.890	2.730	2.840	2.840	60,587,799
2024-08-16	2.860	3.050	2.770	2.910	2.910	92,866,636
2024-08-15	2.930	3.090	2.820	2.860	2.860	115,379,936
2024-08-14	2.590	2.820	2.590	2.820	2.820	58,835,505
2024-08-13	2.560	2.600	2.510	2.560	2.560	18,306,521
2024-08-12	2.610	2.670	2.540	2.600	2.600	22,853,423
2024-08-09	2.710	2.750	2.570	2.640	2.640	40,895,600
2024-08-08	2.640	2.810	2.590	2.780	2.780	58,810,700
2024-08-07	2.740	2.800	2.650	2.650	2.650	80,193,608
2024-08-06	2.810	2.970	2.740	2.940	2.940	119,483,407
2024-08-05	2.410	2.700	2.410	2.700	2.700	50,967,479
2024-08-02	2.530	2.560	2.430	2.450	2.450	37,557,300
2024-08-01	2.490	2.660	2.440	2.570	2.570	51,453,600
2024-07-31	2.440	2.510	2.400	2.500	2.500	40,798,300
2024-07-30	2.400	2.520	2.400	2.470	2.470	37,605,100
2024-07-29	2.450	2.570	2.380	2.460	2.460	48,138,200
2024-07-26	2.350	2.530	2.330	2.410	2.410	54,624,096

← NewerPage 9 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.