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
2026-04-22	14.520	14.880	14.320	14.530	14.530	7,949,300
2026-04-21	14.280	14.690	14.120	14.500	14.500	9,903,500
2026-04-20	14.480	14.670	14.170	14.290	14.290	7,156,680
2026-04-17	14.340	14.680	13.940	14.500	14.500	9,854,394
2026-04-16	14.180	14.380	14.010	14.210	14.210	7,466,655
2026-04-15	14.280	14.550	13.950	14.030	14.030	9,138,600
2026-04-14	14.660	14.750	14.150	14.250	14.250	9,699,125
2026-04-13	14.530	14.750	14.250	14.370	14.370	12,400,650
2026-04-10	14.320	15.060	14.190	14.690	14.690	25,742,240
2026-04-09	13.400	14.780	13.210	14.340	14.340	22,970,600
2026-04-08	13.250	13.560	13.100	13.440	13.440	13,057,950
2026-04-07	13.060	13.350	12.830	13.030	13.030	11,830,300
2026-04-03	12.930	13.350	12.850	13.060	13.060	13,076,460
2026-04-02	12.800	13.380	12.610	12.920	12.920	12,491,410
2026-04-01	12.650	12.800	12.500	12.800	12.800	7,052,100
2026-03-31	12.880	12.930	12.350	12.400	12.400	8,764,344
2026-03-30	12.800	12.950	12.630	12.860	12.860	7,595,600
2026-03-27	12.810	13.200	12.750	12.960	12.960	6,076,097
2026-03-26	13.170	13.280	12.800	12.910	12.910	6,784,479
2026-03-25	13.300	13.470	13.100	13.170	13.170	7,972,000
2026-03-24	13.360	13.420	12.800	13.260	13.260	9,165,000
2026-03-23	13.880	13.930	12.820	12.960	12.960	12,248,160
2026-03-20	14.720	14.950	14.110	14.180	14.180	6,060,863
2026-03-19	15.170	15.220	14.510	14.650	14.650	8,568,808
2026-03-18	15.270	15.430	15.110	15.340	15.340	4,052,639
2026-03-17	15.640	15.830	15.150	15.180	15.180	5,901,877
2026-03-16	15.400	15.550	15.210	15.530	15.530	5,981,063
2026-03-13	15.410	15.800	15.300	15.350	15.350	5,856,499
2026-03-12	15.720	15.820	15.390	15.520	15.520	7,418,697
2026-03-11	15.620	15.780	15.450	15.760	15.760	7,027,419
2026-03-10	15.460	15.770	15.230	15.620	15.620	7,803,014
2026-03-09	15.740	15.770	15.090	15.440	15.440	11,807,080
2026-03-06	15.810	16.040	15.630	15.960	15.960	7,069,591
2026-03-05	16.110	16.180	15.710	15.810	15.810	6,559,871
2026-03-04	15.610	16.130	15.570	15.800	15.800	7,748,674
2026-03-03	16.360	16.360	15.560	15.620	15.620	10,984,300
2026-03-02	16.050	16.500	15.850	16.190	16.190	14,466,000
2026-02-27	16.690	16.740	16.210	16.310	16.310	14,631,690
2026-02-26	16.600	17.050	16.510	16.840	16.840	13,173,100
2026-02-25	16.260	16.930	16.200	16.500	16.500	14,233,730
2026-02-24	17.100	17.110	16.250	16.300	16.300	22,627,930
2026-02-13	17.020	17.370	16.830	17.100	17.100	21,283,150
2026-02-12	16.500	17.300	16.260	17.020	17.020	31,547,461
2026-02-11	16.080	16.580	15.810	16.180	16.180	36,152,566
2026-02-10	15.100	16.100	14.990	16.100	16.100	41,643,391
2026-02-09	14.590	15.040	14.330	14.640	14.640	17,374,279
2026-02-06	13.650	14.700	13.520	14.330	14.330	24,037,311
2026-02-05	13.900	14.050	13.650	13.780	13.780	15,427,220
2026-02-04	13.810	13.990	13.680	13.820	13.820	9,604,578
2026-02-03	13.810	13.970	13.620	13.810	13.810	11,338,600
2026-02-02	14.180	14.300	13.660	13.690	13.690	24,945,109
2026-01-30	13.020	14.330	12.930	13.790	13.790	42,010,367
2026-01-29	13.000	13.530	12.810	13.030	13.030	10,219,500
2026-01-28	13.400	13.440	13.030	13.120	13.120	7,833,257
2026-01-27	13.390	13.470	12.940	13.440	13.440	9,186,227
2026-01-26	13.400	13.530	13.250	13.400	13.400	8,524,762
2026-01-23	13.480	13.510	13.310	13.400	13.400	7,970,700
2026-01-22	13.190	13.720	13.100	13.520	13.520	12,061,590
2026-01-21	12.960	13.160	12.890	13.120	13.120	6,172,492
2026-01-20	13.180	13.220	12.940	13.030	13.030	8,727,593

← NewerPage 3 of 5 · 243 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.