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
2025-10-23	12.250	12.900	12.110	12.730	12.730	16,484,656
2025-10-22	12.010	12.490	11.980	12.300	12.300	10,532,740
2025-10-21	11.780	12.130	11.720	12.090	12.090	8,378,176
2025-10-20	11.790	11.790	11.640	11.740	11.740	2,921,982
2025-10-17	11.790	11.870	11.560	11.600	11.600	4,344,422
2025-10-16	11.750	11.930	11.730	11.800	11.800	5,246,182
2025-10-15	11.630	11.750	11.550	11.740	11.740	3,506,298
2025-10-14	11.710	11.790	11.580	11.620	11.620	3,589,252
2025-10-13	11.330	11.760	11.140	11.690	11.690	5,516,130
2025-10-10	11.710	11.850	11.620	11.700	11.700	4,526,698
2025-10-09	11.730	11.800	11.540	11.710	11.710	5,058,993
2025-09-30	11.870	11.900	11.700	11.750	11.750	4,412,537
2025-09-29	11.710	11.880	11.590	11.870	11.870	4,722,482
2025-09-26	11.600	11.860	11.460	11.730	11.730	5,351,338
2025-09-25	11.770	11.870	11.600	11.610	11.610	5,449,950
2025-09-24	11.850	11.880	11.620	11.830	11.830	5,957,813
2025-09-23	11.690	11.810	11.340	11.810	11.810	9,569,863
2025-09-22	12.040	12.140	11.650	11.690	11.690	12,190,497
2025-09-19	12.520	12.590	12.130	12.230	12.230	10,434,217
2025-09-18	12.760	12.960	12.500	12.600	12.600	11,531,806
2025-09-17	12.840	12.850	12.630	12.760	12.760	6,429,238
2025-09-16	12.680	12.800	12.550	12.800	12.800	9,490,638
2025-09-15	12.710	12.840	12.560	12.630	12.630	9,458,198
2025-09-12	12.980	12.980	12.620	12.680	12.680	10,376,010
2025-09-11	12.880	12.940	12.600	12.930	12.930	11,620,966
2025-09-10	13.050	13.050	12.740	12.920	12.920	9,309,106
2025-09-09	13.200	13.200	12.880	13.000	13.000	15,919,819
2025-09-08	12.860	13.300	12.730	13.230	13.230	26,788,210
2025-09-05	12.240	12.650	12.220	12.650	12.650	14,514,800
2025-09-04	12.070	12.490	12.030	12.240	12.240	8,730,781
2025-09-03	12.590	12.650	12.000	12.120	12.120	7,886,783
2025-09-02	12.450	12.700	12.300	12.500	12.500	13,752,855
2025-09-01	12.120	12.420	12.110	12.410	12.410	8,040,505
2025-08-29	12.150	12.190	11.920	12.080	12.080	6,066,896
2025-08-28	12.340	12.460	11.700	12.110	12.110	13,816,752
2025-08-27	12.560	12.720	12.300	12.340	12.340	12,866,068
2025-08-26	12.510	12.720	12.430	12.590	12.590	9,766,765
2025-08-25	12.440	12.620	12.410	12.510	12.510	11,729,190
2025-08-22	12.420	12.470	12.300	12.390	12.390	6,300,451
2025-08-21	12.600	12.690	12.350	12.420	12.420	7,931,356
2025-08-20	12.480	12.510	12.380	12.510	12.510	5,558,143
2025-08-19	12.310	12.490	12.260	12.480	12.480	7,074,239
2025-08-18	12.410	12.440	12.290	12.340	12.340	6,372,499
2025-08-15	12.080	12.320	12.080	12.290	12.290	5,267,922
2025-08-14	12.470	12.470	12.100	12.100	12.100	7,392,688
2025-08-13	12.480	12.530	12.350	12.430	12.430	5,853,586
2025-08-12	12.620	12.620	12.460	12.460	12.460	5,065,317
2025-08-11	12.410	12.630	12.400	12.560	12.560	7,776,039
2025-08-08	12.400	12.430	12.330	12.390	12.390	5,000,920
2025-08-07	12.470	12.520	12.370	12.410	12.410	6,740,911
2025-08-06	12.420	12.540	12.330	12.520	12.520	8,517,274
2025-08-05	12.310	12.440	12.290	12.420	12.420	7,894,906
2025-08-04	12.190	12.300	12.080	12.300	12.300	4,351,724
2025-08-01	12.070	12.260	12.060	12.200	12.200	4,570,509
2025-07-31	12.140	12.230	12.040	12.050	12.050	5,303,650
2025-07-30	12.370	12.370	12.110	12.190	12.190	6,203,842
2025-07-29	12.440	12.470	12.260	12.360	12.360	5,964,030
2025-07-28	12.230	12.550	12.170	12.450	12.450	10,839,580
2025-07-25	12.140	12.240	12.100	12.170	12.170	5,569,228
2025-07-24	12.040	12.240	12.030	12.090	12.090	4,606,957

← NewerPage 5 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.