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
2025-07-23	12.160	12.160	12.030	12.050	12.050	5,097,149
2025-07-22	12.290	12.300	12.110	12.140	12.140	6,424,212
2025-07-21	12.200	12.320	12.100	12.280	12.280	7,702,482
2025-07-18	12.160	12.370	12.080	12.280	12.280	9,675,584
2025-07-17	11.950	12.200	11.870	12.160	12.160	8,352,488
2025-07-16	11.910	12.040	11.870	12.010	12.010	7,467,244
2025-07-15	12.200	12.200	11.810	11.930	11.930	10,066,373
2025-07-14	12.390	12.410	12.260	12.270	12.270	5,340,224
2025-07-11	12.320	12.410	12.200	12.370	12.370	7,367,241
2025-07-10	12.350	12.510	12.300	12.360	12.360	6,275,065
2025-07-09	12.550	12.580	12.310	12.350	12.350	8,902,883
2025-07-08	12.460	12.550	12.440	12.530	12.530	8,060,955
2025-07-07	12.430	12.550	12.320	12.510	12.510	6,685,566
2025-07-04	12.710	12.820	12.410	12.440	12.440	15,499,379
2025-07-03	13.300	13.400	12.790	12.920	12.920	15,378,378
2025-07-02	12.900	12.970	12.610	12.810	12.810	12,344,060
2025-07-01	13.290	13.290	12.760	13.010	13.010	22,028,638
2025-06-30	13.300	13.460	13.060	13.350	13.350	25,102,537
2025-06-27	14.290	14.290	13.470	13.530	13.530	45,059,769
2025-06-26	12.860	14.380	12.860	14.380	14.380	40,220,429
2025-06-25	13.870	14.470	13.050	13.070	13.070	37,081,246
2025-06-24	12.980	13.370	12.700	13.150	13.150	24,142,995
2025-06-23	11.790	12.900	11.750	12.570	12.570	16,649,017
2025-06-20	12.010	12.670	12.010	12.080	12.080	10,868,812
2025-06-19	11.850	12.800	11.850	12.090	12.090	15,403,026
2025-06-18	11.910	12.020	11.750	11.910	11.910	4,568,200
2025-06-17	12.050	12.180	11.880	12.020	12.020	5,306,690
2025-06-16	12.010	12.150	11.850	12.060	12.060	4,665,300
2025-06-13	12.160	12.220	11.880	12.000	12.000	6,082,000
2025-06-12	12.180	12.360	12.050	12.230	12.230	6,551,458
2025-06-11	12.230	12.430	12.160	12.180	12.180	6,526,700
2025-06-10	12.330	12.450	12.020	12.150	12.150	8,785,368
2025-06-09	11.920	12.490	11.900	12.350	12.350	15,510,175
2025-06-06	11.600	11.950	11.600	11.920	11.920	7,781,400
2025-06-05	11.620	11.710	11.530	11.650	11.650	4,460,517
2025-06-04	11.570	11.700	11.480	11.600	11.600	4,554,700
2025-06-03	11.570	11.660	11.450	11.480	11.480	5,375,900
2025-05-30	11.990	12.060	11.540	11.540	11.540	8,080,792
2025-05-29	11.670	12.230	11.640	12.040	12.040	11,988,097
2025-05-28	11.680	11.970	11.580	11.630	11.630	10,089,051
2025-05-27	11.510	11.660	11.310	11.610	11.610	4,527,300
2025-05-26	11.320	11.600	11.240	11.510	11.510	3,701,700
2025-05-23	11.570	11.580	11.280	11.300	11.300	5,735,533
2025-05-22	11.770	11.850	11.500	11.510	11.510	5,973,300
2025-05-21	12.040	12.040	11.770	11.830	11.830	5,766,614
2025-05-20	11.920	12.080	11.890	12.040	12.040	5,905,739
2025-05-19	11.900	11.970	11.700	11.920	11.920	5,825,300
2025-05-16	11.690	11.960	11.640	11.840	11.840	5,227,420
2025-05-15	11.730	11.780	11.600	11.690	11.690	3,691,039
2025-05-14	11.840	11.900	11.670	11.740	11.740	5,230,500
2025-05-13	12.030	12.100	11.810	11.900	11.900	5,533,239
2025-05-12	11.970	12.080	11.800	11.890	11.890	5,457,802
2025-05-09	11.990	12.120	11.840	11.920	11.920	6,152,214
2025-05-08	12.000	12.110	11.880	12.050	12.050	9,096,879
2025-05-07	11.720	12.820	11.610	12.000	12.000	21,503,550
2025-05-06	11.190	11.680	11.190	11.660	11.660	12,455,256
2025-04-30	11.170	11.300	11.030	11.040	11.040	6,384,364
2025-04-29	10.760	11.360	10.710	11.130	11.130	7,295,639
2025-04-28	11.430	11.450	10.950	10.980	10.980	9,383,312
2025-04-25	11.570	11.700	11.420	11.480	11.480	10,469,160

← NewerPage 6 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.