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
2025-04-25	11.570	11.700	11.420	11.480	11.480	10,469,160
2025-04-24	11.440	11.540	11.250	11.540	11.540	9,360,200
2025-04-23	11.490	11.640	11.380	11.540	11.540	15,024,302
2025-04-22	11.400	11.480	11.230	11.430	11.430	13,745,456
2025-04-21	11.800	11.800	11.190	11.520	11.520	24,721,427
2025-04-18	10.870	11.980	10.730	11.980	11.980	18,114,037
2025-04-17	10.850	11.070	10.750	10.890	10.890	5,145,764
2025-04-16	10.930	11.080	10.670	10.920	10.920	6,779,163
2025-04-15	10.860	10.970	10.700	10.890	10.890	5,670,029
2025-04-14	10.730	10.950	10.730	10.820	10.820	7,022,068
2025-04-11	10.500	10.810	10.440	10.630	10.630	6,844,793
2025-04-10	10.830	11.080	10.680	10.760	10.760	14,220,598
2025-04-09	11.070	12.030	10.410	10.760	10.760	20,790,218
2025-04-08	10.190	11.370	9.680	11.370	11.370	12,590,221
2025-04-07	10.780	10.780	10.340	10.340	10.340	7,957,700
2025-04-03	11.500	11.710	11.360	11.490	11.490	3,262,200
2025-04-02	11.440	11.800	11.350	11.630	11.630	3,900,646
2025-04-01	11.250	11.630	11.250	11.440	11.440	3,835,106
2025-03-31	11.340	11.350	10.890	11.300	11.300	4,552,914
2025-03-28	11.600	11.600	11.220	11.290	11.290	3,808,100
2025-03-27	11.880	11.880	11.420	11.500	11.500	5,292,025
2025-03-26	11.670	12.130	11.620	11.900	11.900	5,297,900
2025-03-25	11.810	11.930	11.550	11.740	11.740	5,607,328
2025-03-24	12.600	12.660	11.600	11.880	11.880	10,038,401
2025-03-21	12.830	12.980	12.600	12.700	12.700	6,972,840
2025-03-20	12.700	13.110	12.700	12.950	12.950	9,228,500
2025-03-19	12.630	12.920	12.480	12.800	12.800	7,895,572
2025-03-18	12.520	13.040	12.400	12.640	12.640	9,054,998
2025-03-17	12.140	12.430	12.060	12.380	12.380	7,797,533
2025-03-14	11.920	12.130	11.820	12.110	12.110	4,560,020
2025-03-13	12.150	12.260	11.710	11.920	11.920	6,446,700
2025-03-12	12.210	12.300	12.140	12.250	12.250	5,615,512
2025-03-11	12.130	12.340	12.050	12.200	12.200	4,717,475
2025-03-10	11.980	12.330	11.980	12.230	12.230	6,545,429
2025-03-07	12.180	12.240	11.980	12.030	12.030	5,670,600
2025-03-06	12.290	12.290	12.110	12.210	12.210	6,365,100
2025-03-05	12.210	12.310	12.020	12.240	12.240	5,243,035
2025-03-04	11.990	12.300	11.990	12.250	12.250	4,639,500
2025-03-03	11.980	12.420	11.890	12.130	12.130	7,009,850
2025-02-28	12.300	12.450	11.880	11.910	11.910	7,348,184
2025-02-27	12.660	12.710	12.130	12.390	12.390	6,991,008
2025-02-26	12.430	12.770	12.420	12.670	12.670	8,964,718
2025-02-25	12.200	12.550	12.070	12.370	12.370	6,191,400
2025-02-24	12.320	12.500	12.100	12.320	12.320	7,036,354
2025-02-21	12.360	12.370	12.160	12.300	12.300	7,266,125
2025-02-20	12.570	12.630	12.310	12.360	12.360	10,022,508
2025-02-19	13.110	13.400	12.380	12.520	12.520	15,680,260
2025-02-18	12.480	12.640	12.350	12.490	12.490	6,687,005
2025-02-17	12.300	12.560	12.220	12.510	12.510	5,457,517
2025-02-14	12.290	12.450	12.170	12.250	12.250	3,960,093
2025-02-13	12.580	12.590	12.280	12.300	12.300	5,426,000
2025-02-12	12.420	12.760	12.330	12.580	12.580	5,774,311
2025-02-11	12.600	12.660	12.360	12.500	12.500	4,176,410
2025-02-10	12.460	12.600	12.300	12.600	12.600	5,633,450
2025-02-07	12.580	12.760	12.250	12.440	12.440	7,924,811
2025-02-06	12.040	12.550	11.910	12.510	12.510	6,558,890
2025-02-05	11.840	12.250	11.840	12.040	12.040	5,498,767
2025-01-27	12.110	12.280	11.680	11.730	11.730	6,345,973
2025-01-24	11.860	12.250	11.700	12.180	12.180	7,231,914
2025-01-23	12.410	12.540	11.810	11.810	11.810	8,492,671

← NewerPage 7 of 21 · 1,218 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.