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
2023-05-04	10.700	10.950	10.680	10.770	10.770	2,877,310
2023-04-28	10.540	10.800	10.510	10.760	10.760	2,739,579
2023-04-27	10.580	10.670	10.440	10.540	10.540	2,739,210
2023-04-26	10.400	10.770	10.310	10.630	10.630	3,509,090
2023-04-25	10.700	10.770	10.270	10.350	10.350	3,290,700
2023-04-24	10.560	10.830	10.510	10.710	10.710	2,694,979
2023-04-21	10.980	11.060	10.600	10.600	10.600	3,635,100
2023-04-20	11.260	11.300	10.950	11.000	11.000	3,619,868
2023-04-19	11.350	11.400	11.230	11.260	11.260	1,918,500
2023-04-18	11.590	11.650	11.320	11.350	11.350	3,243,100
2023-04-17	11.720	11.740	11.560	11.580	11.580	2,746,100
2023-04-14	11.520	11.750	11.510	11.720	11.720	3,098,802
2023-04-13	11.680	11.760	11.450	11.480	11.480	2,971,209
2023-04-12	11.500	11.700	11.500	11.700	11.700	2,561,340
2023-04-11	11.500	11.600	11.320	11.540	11.540	2,814,500
2023-04-10	11.610	11.770	11.440	11.520	11.520	3,251,600
2023-04-07	11.540	11.670	11.500	11.610	11.610	2,061,100
2023-04-06	11.630	11.650	11.450	11.550	11.550	3,152,540
2023-04-04	12.010	12.090	11.590	11.630	11.630	6,211,800
2023-04-03	12.200	12.200	11.860	12.110	12.110	4,342,740
2023-03-31	11.880	12.050	11.770	11.990	11.990	2,439,519
2023-03-30	12.090	12.100	11.770	11.810	11.810	3,807,400
2023-03-29	12.130	12.200	12.000	12.070	12.070	2,957,300
2023-03-28	12.180	12.280	12.100	12.120	12.120	3,292,300
2023-03-27	12.300	12.340	12.130	12.250	12.250	3,538,050
2023-03-24	12.220	12.380	12.140	12.340	12.340	4,373,846
2023-03-23	12.090	12.220	12.080	12.220	12.220	2,856,552
2023-03-22	12.160	12.400	12.110	12.200	12.200	4,599,433
2023-03-21	11.910	12.170	11.820	12.150	12.150	4,445,142
2023-03-20	11.830	11.980	11.730	11.870	11.870	3,556,200
2023-03-17	12.040	12.070	11.800	11.880	11.880	4,182,400
2023-03-16	12.150	12.190	11.890	11.910	11.910	3,737,766
2023-03-15	12.230	12.330	12.170	12.200	12.200	3,357,500
2023-03-14	12.320	12.330	11.970	12.160	12.160	4,708,000
2023-03-13	12.340	12.500	12.230	12.280	12.280	3,711,400
2023-03-10	12.680	12.680	12.390	12.400	12.400	4,257,785
2023-03-09	12.700	12.800	12.550	12.660	12.660	3,779,518
2023-03-08	12.550	12.740	12.550	12.710	12.710	4,570,712
2023-03-07	12.880	12.890	12.610	12.630	12.630	5,713,879
2023-03-06	12.800	12.950	12.600	12.800	12.800	5,817,934
2023-03-03	13.000	13.000	12.760	12.850	12.850	6,270,028
2023-03-02	13.020	13.130	12.910	12.940	12.940	7,289,790
2023-03-01	12.910	13.090	12.860	13.080	13.080	8,762,248
2023-02-28	12.920	13.010	12.750	12.980	12.980	8,041,408
2023-02-27	13.300	13.320	12.850	12.890	12.890	9,616,598
2023-02-24	13.580	13.660	13.030	13.280	13.280	15,689,204
2023-02-23	14.200	14.200	13.590	13.610	13.610	21,895,091
2023-02-22	13.900	15.080	13.900	14.200	14.200	36,178,868
2023-02-21	13.880	14.210	13.660	14.040	14.040	18,538,990
2023-02-20	13.810	14.800	13.650	14.130	14.130	37,286,254
2023-02-17	13.730	13.960	13.270	13.510	13.510	15,813,629
2023-02-16	13.650	14.110	13.510	13.900	13.900	23,689,846
2023-02-15	13.600	14.190	13.470	13.860	13.860	25,739,847
2023-02-14	13.200	14.080	13.020	13.850	13.850	35,013,590
2023-02-13	13.000	13.460	12.960	13.310	13.310	24,239,058
2023-02-10	13.020	13.540	12.890	13.350	13.350	44,278,392
2023-02-09	14.420	14.690	14.200	14.200	14.200	16,769,300
2023-02-08	15.830	16.940	14.500	15.780	15.780	63,451,767
2023-02-07	13.720	15.400	13.600	15.400	15.400	39,054,897
2023-02-06	13.360	14.000	13.300	14.000	14.000	17,566,541

← NewerPage 15 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.