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
2026-07-21	12.620	12.870	11.210	12.450	12.450	16,491,199
2026-07-20	13.760	13.990	12.300	12.460	12.460	11,621,609
2026-07-17	14.960	15.100	13.590	13.590	13.590	10,408,465
2026-07-16	14.990	15.390	14.820	15.100	15.100	7,963,000
2026-07-15	14.830	15.190	14.410	15.110	15.110	7,860,457
2026-07-14	14.750	14.950	14.340	14.860	14.860	7,377,100
2026-07-13	15.720	15.720	14.720	14.750	14.750	10,184,476
2026-07-10	16.260	16.330	15.720	15.720	15.720	9,639,169
2026-07-09	16.280	16.310	15.420	16.300	16.300	9,056,957
2026-07-08	16.700	16.850	15.830	16.300	16.300	9,779,019
2026-07-07	17.120	17.550	16.510	16.650	16.650	8,945,432
2026-07-06	18.230	18.250	17.170	17.270	17.270	15,474,704
2026-07-03	18.480	19.310	18.080	18.330	18.330	18,143,939
2026-07-02	19.150	19.210	18.400	18.430	18.430	14,658,000
2026-07-01	19.240	19.740	18.500	19.380	19.380	21,698,301
2026-06-30	18.930	19.320	18.510	19.200	19.200	18,868,014
2026-06-29	20.600	20.840	18.220	18.970	18.970	29,244,301
2026-06-26	20.010	20.980	19.730	20.240	20.240	28,079,693
2026-06-25	20.310	21.070	19.720	20.320	20.320	24,535,668
2026-06-24	20.480	20.700	19.720	20.110	20.110	22,552,500
2026-06-23	20.700	22.080	20.600	20.780	20.780	28,052,832
2026-06-22	21.510	21.800	19.700	20.770	20.770	26,669,492
2026-06-18	20.950	22.180	20.830	21.510	21.510	30,734,650
2026-06-17	21.410	21.950	20.360	20.780	20.780	39,564,480
2026-06-16	19.090	20.700	19.060	20.700	20.700	47,398,328
2026-06-15	17.120	18.820	17.120	18.820	18.820	16,260,290
2026-06-12	18.180	18.190	17.110	17.110	17.110	22,558,020
2026-06-11	18.300	19.220	17.620	17.860	17.860	26,107,350
2026-06-10	18.810	19.600	18.220	18.700	18.700	25,044,150
2026-06-09	19.100	19.770	17.960	19.310	19.310	36,401,816
2026-06-08	18.510	20.060	18.500	19.250	19.250	28,964,893
2026-06-05	20.740	21.250	19.510	19.780	19.780	50,360,621
2026-06-04	18.620	20.680	18.310	20.680	20.680	28,215,859
2026-06-03	19.670	20.320	18.360	18.800	18.800	59,039,441
2026-06-02	17.680	20.330	17.490	20.330	20.330	72,999,312
2026-06-01	19.280	20.340	18.470	18.480	18.480	77,122,781
2026-05-29	18.490	18.490	16.850	18.490	18.490	54,693,719
2026-05-28	15.140	16.810	15.140	16.810	16.810	18,143,689
2026-05-27	16.180	16.800	15.120	15.280	15.280	21,613,660
2026-05-26	16.450	16.560	15.680	15.850	15.850	28,330,641
2026-05-25	17.090	17.900	16.330	16.480	16.480	49,514,887
2026-05-22	15.280	16.790	15.210	16.790	16.790	40,654,859
2026-05-21	14.880	16.060	14.880	15.260	15.260	19,370,980
2026-05-20	15.300	15.400	14.860	14.950	14.950	12,317,040
2026-05-19	14.980	16.220	14.720	15.550	15.550	19,183,840
2026-05-18	14.680	14.880	14.420	14.830	14.830	7,794,993
2026-05-15	15.150	15.200	14.590	14.670	14.670	9,173,300
2026-05-14	15.420	15.470	15.050	15.150	15.150	7,403,398
2026-05-13	15.000	15.650	14.890	15.200	15.200	9,861,439
2026-05-12	15.040	15.230	14.820	15.050	15.050	7,137,714
2026-05-11	15.000	15.190	14.800	15.040	15.040	10,256,950
2026-05-08	14.790	14.980	14.560	14.900	14.900	8,287,900
2026-05-07	14.440	15.200	14.390	14.830	14.830	14,577,870
2026-05-06	14.080	14.340	13.940	14.310	14.310	7,765,998
2026-04-30	14.200	14.280	13.800	14.080	14.080	7,761,987
2026-04-29	13.710	14.430	13.660	14.140	14.140	8,837,400
2026-04-28	14.080	14.120	13.690	13.770	13.770	6,202,614
2026-04-27	14.200	14.270	13.800	14.070	14.070	5,676,050
2026-04-24	14.110	14.390	13.990	14.190	14.190	5,508,172
2026-04-23	14.450	14.500	13.950	14.140	14.140	7,744,800

← NewerPage 2 of 21 · 1,217 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.