Guangdong Huafeng New Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.500	10.740	10.190	10.660	10.660	5,001,323
2024-01-23	10.800	10.800	10.400	10.500	10.500	5,749,657
2024-01-22	11.430	11.600	10.660	10.790	10.790	5,304,238
2024-01-19	11.750	11.930	11.500	11.510	11.510	4,009,700
2024-01-18	11.820	11.970	11.380	11.730	11.730	4,846,194
2024-01-17	12.150	12.240	11.820	11.820	11.820	3,521,300
2024-01-16	12.260	12.350	11.950	12.150	12.150	4,123,600
2024-01-15	12.450	12.610	12.190	12.260	12.260	4,162,309
2024-01-12	12.560	12.880	12.390	12.430	12.430	5,171,057
2024-01-11	12.200	12.580	12.200	12.560	12.560	5,867,553
2024-01-10	12.580	12.580	12.060	12.270	12.270	8,254,004
2024-01-09	12.760	13.160	12.610	12.750	12.750	5,962,520
2024-01-08	12.990	13.120	12.760	12.770	12.770	4,611,500
2024-01-05	13.340	13.580	13.020	13.120	13.120	6,882,500
2024-01-04	13.370	13.550	13.210	13.410	13.410	6,541,076
2024-01-03	13.730	13.840	13.250	13.450	13.450	12,587,680
2024-01-02	13.530	14.010	13.530	13.740	13.740	23,138,320
2023-12-29	12.480	13.680	12.480	13.680	13.680	14,480,496
2023-12-28	11.740	12.600	11.710	12.440	12.440	13,987,426
2023-12-27	11.520	11.800	11.500	11.790	11.790	6,778,400
2023-12-26	12.060	12.170	11.510	11.600	11.600	11,327,419
2023-12-25	12.300	12.390	11.700	12.030	12.030	17,874,484
2023-12-22	13.930	14.030	12.670	12.670	12.670	25,377,590
2023-12-21	13.690	14.430	13.650	14.080	14.080	19,286,165
2023-12-20	14.180	14.250	13.750	13.840	13.840	19,283,721
2023-12-19	14.610	14.610	13.870	14.240	14.240	33,857,134
2023-12-18	13.470	14.820	13.470	14.820	14.820	17,427,468
2023-12-15	13.840	13.930	13.370	13.470	13.470	24,956,880
2023-12-14	13.360	14.670	13.310	13.930	13.930	40,361,683
2023-12-13	13.650	13.850	13.300	13.340	13.340	11,962,700
2023-12-12	13.800	13.860	13.440	13.750	13.750	15,021,713
2023-12-11	13.650	14.200	13.280	13.930	13.930	18,593,396
2023-12-08	13.800	14.650	13.460	14.160	14.160	28,981,577
2023-12-07	13.960	14.740	13.650	13.800	13.800	22,082,447
2023-12-06	13.400	14.320	13.340	13.920	13.920	26,685,676
2023-12-05	13.560	13.860	13.330	13.600	13.600	17,828,956
2023-12-04	13.130	14.100	13.060	13.560	13.560	23,213,431
2023-12-01	13.480	13.510	13.070	13.140	13.140	21,345,106
2023-11-30	13.570	14.200	13.210	13.700	13.700	34,151,926
2023-11-29	14.400	14.840	13.440	13.650	13.650	44,905,276
2023-11-28	12.620	13.890	12.480	13.890	13.890	11,486,879
2023-11-27	12.430	12.740	12.390	12.630	12.630	5,670,300
2023-11-24	12.500	12.740	12.320	12.400	12.400	3,656,200
2023-11-23	12.280	12.610	12.220	12.500	12.500	3,851,350
2023-11-22	12.480	12.530	12.320	12.330	12.330	4,022,080
2023-11-21	12.700	12.750	12.500	12.530	12.530	5,385,198
2023-11-20	12.660	12.780	12.550	12.690	12.690	5,828,323
2023-11-17	12.630	12.700	12.430	12.600	12.600	9,311,028
2023-11-16	12.390	13.060	12.290	12.480	12.480	13,825,500
2023-11-15	12.260	12.460	12.260	12.360	12.360	4,735,600
2023-11-14	12.280	12.360	12.120	12.260	12.260	3,670,400
2023-11-13	12.060	12.370	12.010	12.320	12.320	6,451,035
2023-11-10	11.860	12.170	11.860	12.000	12.000	3,433,440
2023-11-09	11.950	12.070	11.890	11.940	11.940	2,873,428
2023-11-08	12.160	12.230	11.890	12.050	12.050	4,567,240
2023-11-07	12.110	12.230	12.070	12.180	12.180	4,254,512
2023-11-06	11.940	12.150	11.940	12.110	12.110	3,949,700
2023-11-03	11.810	12.010	11.760	11.940	11.940	3,809,318
2023-11-02	11.880	12.000	11.770	11.810	11.810	4,231,649
2023-11-01	11.630	12.080	11.560	11.910	11.910	6,986,348

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.