Guangdong Huafeng New Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.220 | 8.800 | 8.090 | 8.440 | 8.440 | 18,298,859 |
| 2024-04-25 | 7.840 | 8.030 | 7.660 | 8.000 | 8.000 | 6,344,900 |
| 2024-04-24 | 7.530 | 7.850 | 7.530 | 7.850 | 7.850 | 5,993,000 |
| 2024-04-23 | 7.280 | 7.580 | 7.270 | 7.530 | 7.530 | 6,817,370 |
| 2024-04-22 | 7.490 | 7.490 | 7.120 | 7.250 | 7.250 | 6,789,800 |
| 2024-04-19 | 7.740 | 7.960 | 7.480 | 7.500 | 7.500 | 9,084,749 |
| 2024-04-18 | 7.670 | 7.860 | 7.400 | 7.690 | 7.690 | 11,802,681 |
| 2024-04-17 | 6.960 | 8.030 | 6.960 | 7.820 | 7.820 | 17,909,729 |
| 2024-04-16 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 1,329,200 |
| 2024-04-15 | 9.200 | 9.290 | 8.590 | 8.590 | 8.590 | 7,897,702 |
| 2024-04-12 | 9.860 | 10.160 | 9.360 | 9.540 | 9.540 | 18,240,719 |
| 2024-04-11 | 9.950 | 10.210 | 9.610 | 10.100 | 10.100 | 24,601,390 |
| 2024-04-10 | 10.260 | 11.180 | 9.880 | 10.680 | 10.680 | 40,383,939 |
| 2024-04-09 | 9.200 | 10.160 | 9.200 | 10.160 | 10.160 | 11,599,916 |
| 2024-04-08 | 9.550 | 9.730 | 9.200 | 9.240 | 9.240 | 7,503,190 |
| 2024-04-03 | 9.660 | 9.680 | 9.310 | 9.410 | 9.410 | 4,172,300 |
| 2024-04-02 | 9.670 | 9.770 | 9.520 | 9.680 | 9.680 | 5,128,044 |
| 2024-04-01 | 9.420 | 9.790 | 9.380 | 9.690 | 9.690 | 7,180,600 |
| 2024-03-29 | 9.270 | 9.420 | 9.200 | 9.350 | 9.350 | 2,396,700 |
| 2024-03-28 | 8.940 | 9.280 | 8.810 | 9.200 | 9.200 | 4,711,148 |
| 2024-03-27 | 9.410 | 9.410 | 8.810 | 8.850 | 8.850 | 5,457,400 |
| 2024-03-26 | 9.060 | 9.570 | 9.060 | 9.310 | 9.310 | 7,136,376 |
| 2024-03-25 | 9.570 | 9.570 | 9.020 | 9.060 | 9.060 | 5,884,700 |
| 2024-03-22 | 9.700 | 9.750 | 9.430 | 9.450 | 9.450 | 6,712,974 |
| 2024-03-21 | 9.670 | 10.000 | 9.430 | 9.760 | 9.760 | 9,525,621 |
| 2024-03-20 | 9.520 | 9.700 | 9.510 | 9.670 | 9.670 | 6,289,600 |
| 2024-03-19 | 9.430 | 9.880 | 9.360 | 9.450 | 9.450 | 9,969,495 |
| 2024-03-18 | 9.110 | 9.390 | 9.090 | 9.380 | 9.380 | 5,935,819 |
| 2024-03-15 | 8.780 | 9.150 | 8.750 | 9.090 | 9.090 | 6,855,548 |
| 2024-03-14 | 8.930 | 9.100 | 8.630 | 8.840 | 8.840 | 6,259,009 |
| 2024-03-13 | 8.840 | 9.030 | 8.740 | 8.950 | 8.950 | 7,116,749 |
| 2024-03-12 | 8.690 | 9.120 | 8.670 | 8.890 | 8.890 | 9,365,673 |
| 2024-03-11 | 8.400 | 8.640 | 8.340 | 8.630 | 8.630 | 5,801,809 |
| 2024-03-08 | 8.250 | 8.370 | 8.150 | 8.300 | 8.300 | 3,660,300 |
| 2024-03-07 | 8.360 | 8.520 | 8.220 | 8.240 | 8.240 | 4,922,650 |
| 2024-03-06 | 8.180 | 8.450 | 8.110 | 8.350 | 8.350 | 5,250,276 |
| 2024-03-05 | 8.490 | 8.510 | 8.120 | 8.180 | 8.180 | 6,349,400 |
| 2024-03-04 | 8.590 | 8.760 | 8.200 | 8.460 | 8.460 | 10,009,546 |
| 2024-03-01 | 8.390 | 8.990 | 8.390 | 8.670 | 8.670 | 11,269,828 |
| 2024-02-29 | 7.750 | 8.360 | 7.620 | 8.350 | 8.350 | 11,832,172 |
| 2024-02-28 | 9.330 | 9.440 | 8.280 | 8.280 | 8.280 | 14,139,408 |
| 2024-02-27 | 8.610 | 9.200 | 8.540 | 9.200 | 9.200 | 8,163,192 |
| 2024-02-26 | 8.290 | 8.920 | 8.170 | 8.590 | 8.590 | 9,872,300 |
| 2024-02-23 | 8.040 | 8.290 | 7.880 | 8.240 | 8.240 | 8,533,200 |
| 2024-02-22 | 7.430 | 7.960 | 7.360 | 7.960 | 7.960 | 8,609,011 |
| 2024-02-21 | 6.990 | 7.680 | 6.900 | 7.350 | 7.350 | 10,612,238 |
| 2024-02-20 | 6.900 | 7.070 | 6.620 | 7.020 | 7.020 | 8,221,696 |
| 2024-02-19 | 6.310 | 6.840 | 6.300 | 6.820 | 6.820 | 12,834,104 |
| 2024-02-08 | 5.960 | 6.430 | 5.510 | 6.340 | 6.340 | 18,831,352 |
| 2024-02-07 | 6.820 | 6.820 | 6.120 | 6.120 | 6.120 | 12,138,209 |
| 2024-02-06 | 7.270 | 7.270 | 6.800 | 6.800 | 6.800 | 11,367,200 |
| 2024-02-05 | 8.400 | 8.430 | 7.560 | 7.560 | 7.560 | 5,333,900 |
| 2024-02-02 | 9.250 | 9.320 | 8.130 | 8.400 | 8.400 | 6,565,484 |
| 2024-02-01 | 9.100 | 9.100 | 8.660 | 8.920 | 8.920 | 5,243,228 |
| 2024-01-31 | 9.970 | 9.970 | 9.000 | 9.090 | 9.090 | 7,131,877 |
| 2024-01-30 | 9.630 | 10.310 | 9.630 | 9.850 | 9.850 | 7,329,219 |
| 2024-01-29 | 10.970 | 11.090 | 10.520 | 10.530 | 10.530 | 4,037,467 |
| 2024-01-26 | 11.010 | 11.250 | 10.950 | 10.980 | 10.980 | 4,641,800 |
| 2024-01-25 | 10.700 | 11.040 | 10.460 | 11.030 | 11.030 | 5,456,800 |
| 2024-01-24 | 10.500 | 10.740 | 10.190 | 10.660 | 10.660 | 5,001,323 |
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.