Guangdong Huafeng New Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9.200 | 10.250 | 9.140 | 9.920 | 9.920 | 27,277,698 |
| 2024-07-24 | 9.630 | 9.780 | 9.280 | 9.320 | 9.320 | 21,593,274 |
| 2024-07-23 | 9.840 | 10.400 | 9.590 | 10.110 | 10.110 | 32,486,924 |
| 2024-07-22 | 9.900 | 10.360 | 9.700 | 9.790 | 9.790 | 36,822,814 |
| 2024-07-19 | 8.830 | 9.710 | 8.740 | 9.710 | 9.710 | 13,818,264 |
| 2024-07-18 | 8.740 | 8.880 | 8.440 | 8.830 | 8.830 | 10,133,300 |
| 2024-07-17 | 9.540 | 9.540 | 8.930 | 8.930 | 8.930 | 17,455,900 |
| 2024-07-16 | 9.370 | 9.650 | 9.190 | 9.550 | 9.550 | 18,412,400 |
| 2024-07-15 | 9.460 | 9.730 | 9.230 | 9.300 | 9.300 | 19,649,539 |
| 2024-07-12 | 9.420 | 9.750 | 9.340 | 9.460 | 9.460 | 28,141,853 |
| 2024-07-11 | 9.570 | 9.930 | 9.180 | 9.260 | 9.260 | 35,765,248 |
| 2024-07-10 | 8.840 | 9.110 | 8.400 | 9.110 | 9.110 | 13,011,143 |
| 2024-07-09 | 7.890 | 8.340 | 7.670 | 8.280 | 8.280 | 10,546,069 |
| 2024-07-08 | 8.310 | 8.390 | 7.830 | 7.890 | 7.890 | 9,644,600 |
| 2024-07-05 | 8.120 | 8.340 | 7.810 | 8.300 | 8.300 | 10,401,550 |
| 2024-07-04 | 8.700 | 8.920 | 8.110 | 8.170 | 8.170 | 15,240,750 |
| 2024-07-03 | 8.620 | 8.990 | 8.620 | 8.690 | 8.690 | 13,976,897 |
| 2024-07-02 | 8.780 | 8.900 | 8.600 | 8.760 | 8.760 | 12,926,247 |
| 2024-07-01 | 8.600 | 8.750 | 8.330 | 8.740 | 8.740 | 15,615,019 |
| 2024-06-28 | 8.670 | 8.920 | 8.580 | 8.750 | 8.750 | 22,294,172 |
| 2024-06-27 | 8.300 | 9.150 | 8.220 | 9.020 | 9.020 | 28,506,994 |
| 2024-06-26 | 8.210 | 8.610 | 8.210 | 8.570 | 8.570 | 30,598,747 |
| 2024-06-25 | 9.600 | 10.400 | 9.080 | 9.120 | 9.120 | 40,840,152 |
| 2024-06-24 | 9.320 | 9.550 | 8.750 | 9.550 | 9.550 | 35,012,029 |
| 2024-06-21 | 7.890 | 8.680 | 7.660 | 8.680 | 8.680 | 7,358,670 |
| 2024-06-20 | 8.350 | 8.380 | 7.860 | 7.890 | 7.890 | 5,183,270 |
| 2024-06-19 | 8.300 | 8.500 | 8.250 | 8.340 | 8.340 | 7,228,100 |
| 2024-06-18 | 7.960 | 8.600 | 7.830 | 8.300 | 8.300 | 9,409,060 |
| 2024-06-17 | 7.810 | 8.040 | 7.750 | 7.900 | 7.900 | 4,396,800 |
| 2024-06-14 | 7.780 | 8.000 | 7.620 | 7.830 | 7.830 | 4,115,700 |
| 2024-06-13 | 7.910 | 8.200 | 7.720 | 7.860 | 7.860 | 5,712,600 |
| 2024-06-12 | 7.510 | 7.810 | 7.400 | 7.800 | 7.800 | 4,430,360 |
| 2024-06-11 | 7.600 | 7.600 | 7.100 | 7.480 | 7.480 | 4,511,900 |
| 2024-06-07 | 7.220 | 7.550 | 7.220 | 7.520 | 7.520 | 6,556,344 |
| 2024-06-06 | 7.930 | 7.970 | 7.070 | 7.110 | 7.110 | 9,185,250 |
| 2024-06-05 | 7.950 | 8.080 | 7.810 | 7.850 | 7.850 | 4,072,200 |
| 2024-06-04 | 8.560 | 8.570 | 7.920 | 8.060 | 8.060 | 6,301,509 |
| 2024-06-03 | 8.900 | 8.970 | 8.300 | 8.580 | 8.580 | 8,252,700 |
| 2024-05-31 | 8.400 | 8.900 | 8.380 | 8.830 | 8.830 | 6,788,169 |
| 2024-05-30 | 8.800 | 8.880 | 8.430 | 8.440 | 8.440 | 5,067,900 |
| 2024-05-29 | 8.550 | 8.600 | 8.380 | 8.530 | 8.530 | 3,643,230 |
| 2024-05-28 | 8.630 | 8.690 | 8.450 | 8.490 | 8.490 | 2,715,550 |
| 2024-05-27 | 8.700 | 8.900 | 8.480 | 8.630 | 8.630 | 3,321,356 |
| 2024-05-24 | 8.590 | 9.000 | 8.560 | 8.700 | 8.700 | 6,102,095 |
| 2024-05-23 | 8.950 | 8.980 | 8.630 | 8.700 | 8.700 | 4,759,195 |
| 2024-05-22 | 9.000 | 9.100 | 8.880 | 8.950 | 8.950 | 6,207,195 |
| 2024-05-21 | 8.980 | 9.460 | 8.860 | 9.080 | 9.080 | 10,232,700 |
| 2024-05-20 | 9.160 | 9.190 | 8.950 | 9.010 | 9.010 | 4,445,800 |
| 2024-05-17 | 8.820 | 9.180 | 8.700 | 9.060 | 9.060 | 6,561,965 |
| 2024-05-16 | 8.710 | 8.880 | 8.700 | 8.780 | 8.780 | 3,493,589 |
| 2024-05-15 | 8.800 | 8.890 | 8.650 | 8.690 | 8.690 | 3,125,389 |
| 2024-05-14 | 8.670 | 8.880 | 8.660 | 8.800 | 8.800 | 3,342,400 |
| 2024-05-13 | 8.870 | 8.910 | 8.550 | 8.610 | 8.610 | 4,360,400 |
| 2024-05-10 | 9.120 | 9.150 | 8.870 | 8.930 | 8.930 | 3,912,074 |
| 2024-05-09 | 8.900 | 9.150 | 8.900 | 9.120 | 9.120 | 4,593,670 |
| 2024-05-08 | 9.120 | 9.140 | 8.930 | 8.960 | 8.960 | 4,261,550 |
| 2024-05-07 | 9.060 | 9.140 | 8.920 | 9.120 | 9.120 | 6,089,300 |
| 2024-05-06 | 9.120 | 9.270 | 9.010 | 9.050 | 9.050 | 9,559,972 |
| 2024-04-30 | 9.110 | 9.490 | 9.000 | 9.070 | 9.070 | 14,088,798 |
| 2024-04-29 | 8.440 | 9.180 | 8.420 | 9.130 | 9.130 | 17,933,440 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-29 | 0.0800 CNY |
| 2019-05-23 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.