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
2026-01-19	12.940	13.380	12.890	13.230	13.230	14,794,790
2026-01-16	12.750	13.120	12.700	12.880	12.880	8,390,005
2026-01-15	12.490	12.960	12.400	12.760	12.760	12,431,312
2026-01-14	12.600	12.690	12.360	12.540	12.540	11,925,881
2026-01-13	12.580	12.690	12.490	12.600	12.600	10,069,837
2026-01-12	12.450	12.580	12.390	12.580	12.580	13,476,463
2026-01-09	12.500	12.620	12.400	12.500	12.500	8,418,866
2026-01-08	12.410	12.560	12.330	12.490	12.490	6,719,569
2026-01-07	12.660	12.660	12.350	12.430	12.430	7,857,571
2026-01-06	12.440	12.900	12.410	12.670	12.670	9,927,754
2026-01-05	12.470	12.560	12.350	12.440	12.440	6,957,610
2025-12-31	12.460	12.550	12.210	12.460	12.460	7,422,532
2025-12-30	12.450	12.630	12.350	12.410	12.410	6,562,400
2025-12-29	12.510	12.520	12.270	12.450	12.450	6,736,800
2025-12-26	12.560	12.640	12.350	12.470	12.470	9,749,214
2025-12-25	12.700	12.990	12.350	12.460	12.460	15,658,628
2025-12-24	12.080	12.250	11.930	12.230	12.230	5,966,280
2025-12-23	12.280	12.400	11.940	11.950	11.950	6,473,339
2025-12-22	12.300	12.440	12.220	12.280	12.280	7,969,100
2025-12-19	11.850	12.250	11.830	12.210	12.210	8,431,916
2025-12-18	11.600	11.960	11.510	11.850	11.850	6,987,759
2025-12-17	11.600	11.680	11.380	11.660	11.660	7,362,200
2025-12-16	11.950	12.060	11.600	11.650	11.650	7,240,156
2025-12-15	11.860	12.050	11.740	11.940	11.940	5,767,029
2025-12-12	11.900	12.100	11.800	11.910	11.910	8,216,012
2025-12-11	12.150	12.180	11.890	11.890	11.890	7,723,839
2025-12-10	12.410	12.440	12.020	12.150	12.150	8,995,754
2025-12-09	12.470	12.500	12.200	12.260	12.260	13,076,034
2025-12-08	12.710	12.740	12.400	12.560	12.560	16,049,172
2025-12-05	12.670	12.840	12.480	12.700	12.700	14,211,440
2025-12-04	13.400	13.520	12.680	12.680	12.680	20,973,542
2025-12-03	13.680	13.890	13.280	13.550	13.550	22,605,579
2025-12-02	14.360	14.360	13.430	13.900	13.900	41,293,827
2025-12-01	14.540	14.540	13.920	14.540	14.540	42,504,297
2025-11-28	13.220	13.220	13.220	13.220	13.220	0
2025-11-27	13.220	13.220	13.220	13.220	13.220	0
2025-11-26	13.220	13.220	13.220	13.220	13.220	0
2025-11-25	13.220	13.220	13.220	13.220	13.220	0
2025-11-24	13.220	13.220	13.220	13.220	13.220	0
2025-11-21	13.400	13.980	13.220	13.220	13.220	32,331,989
2025-11-20	13.300	14.370	13.300	13.790	13.790	44,006,798
2025-11-19	13.890	14.500	13.010	13.060	13.060	33,533,506
2025-11-18	13.780	13.780	13.450	13.520	13.520	23,230,093
2025-11-17	14.710	14.710	13.660	13.880	13.880	50,457,128
2025-11-14	13.690	15.170	13.690	15.170	15.170	23,666,147
2025-11-13	13.180	13.890	13.050	13.790	13.790	12,278,517
2025-11-12	13.410	13.450	13.000	13.180	13.180	8,096,230
2025-11-11	13.410	13.600	13.250	13.390	13.390	12,079,356
2025-11-10	13.370	13.590	13.260	13.350	13.350	7,154,372
2025-11-07	13.390	13.570	13.290	13.390	13.390	7,146,876
2025-11-06	13.310	13.500	12.980	13.400	13.400	10,256,332
2025-11-05	13.070	13.390	12.940	13.270	13.270	8,810,417
2025-11-04	13.390	13.400	12.970	13.080	13.080	12,100,709
2025-11-03	13.780	13.880	13.000	13.200	13.200	19,786,447
2025-10-31	13.600	14.150	13.600	13.970	13.970	10,798,160
2025-10-30	13.760	13.800	13.480	13.670	13.670	10,607,967
2025-10-29	13.600	14.030	13.170	13.680	13.680	26,249,303
2025-10-28	13.290	13.670	13.220	13.600	13.600	20,383,212
2025-10-27	12.760	13.680	12.610	13.280	13.280	28,505,963
2025-10-24	12.810	12.910	12.630	12.760	12.760	10,495,356

← NewerPage 4 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.