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
2025-01-21	12.250	12.330	11.820	12.010	12.010	5,660,428
2025-01-20	12.210	12.310	11.920	12.220	12.220	4,610,704
2025-01-17	12.450	12.470	12.000	12.100	12.100	5,549,122
2025-01-16	12.560	12.720	12.350	12.450	12.450	7,667,823
2025-01-15	12.410	12.820	12.300	12.450	12.450	13,823,439
2025-01-14	11.230	12.460	11.230	12.460	12.460	11,942,544
2025-01-13	11.000	11.350	10.660	11.330	11.330	3,926,488
2025-01-10	11.420	11.610	10.980	11.000	11.000	4,329,429
2025-01-09	11.170	11.550	11.010	11.440	11.440	4,785,433
2025-01-08	11.330	11.400	10.800	11.200	11.200	4,636,905
2025-01-07	10.650	11.260	10.470	11.180	11.180	4,488,900
2025-01-06	10.660	10.830	10.260	10.580	10.580	3,519,188
2025-01-03	11.220	11.350	10.670	10.760	10.760	5,154,987
2025-01-02	11.290	11.560	11.000	11.150	11.150	5,163,177
2024-12-31	11.710	11.760	11.200	11.280	11.280	4,168,348
2024-12-30	11.900	11.980	11.420	11.590	11.590	4,088,433
2024-12-27	11.720	12.210	11.660	11.910	11.910	5,319,963
2024-12-26	11.600	12.000	11.450	11.710	11.710	4,610,010
2024-12-25	12.080	12.130	11.330	11.590	11.590	6,332,110
2024-12-24	12.300	12.420	11.770	12.010	12.010	8,087,723
2024-12-23	12.610	12.690	11.690	11.760	11.760	7,556,316
2024-12-20	12.630	12.860	12.610	12.700	12.700	4,881,278
2024-12-19	12.540	12.820	12.300	12.610	12.610	6,481,454
2024-12-18	12.510	12.850	12.080	12.650	12.650	6,697,122
2024-12-17	13.300	13.340	12.300	12.510	12.510	7,784,835
2024-12-16	13.490	13.530	13.200	13.300	13.300	6,735,935
2024-12-13	13.990	13.990	13.380	13.450	13.450	9,638,028
2024-12-12	13.880	14.450	13.860	14.070	14.070	8,516,321
2024-12-11	13.950	14.120	13.860	13.990	13.990	7,312,970
2024-12-10	14.400	14.400	13.740	13.950	13.950	10,744,783
2024-12-09	14.580	14.580	13.810	13.950	13.950	10,655,553
2024-12-06	14.550	14.910	14.330	14.600	14.600	12,364,480
2024-12-05	14.390	14.750	14.270	14.550	14.550	13,758,276
2024-12-04	13.700	14.860	13.700	14.460	14.460	20,658,783
2024-12-03	13.310	14.170	13.270	13.880	13.880	14,972,448
2024-12-02	13.000	13.470	12.930	13.310	13.310	9,144,737
2024-11-29	13.000	13.270	12.830	13.120	13.120	8,098,659
2024-11-28	13.300	13.510	13.060	13.120	13.120	7,714,141
2024-11-27	13.200	13.290	12.600	13.290	13.290	9,573,390
2024-11-26	13.430	13.640	13.160	13.180	13.180	9,405,800
2024-11-25	13.220	13.690	13.080	13.590	13.590	13,063,090
2024-11-22	13.890	14.610	13.290	13.350	13.350	23,193,730
2024-11-21	14.110	14.290	13.500	14.040	14.040	22,726,923
2024-11-20	13.200	13.990	13.100	13.820	13.820	20,141,781
2024-11-19	12.300	13.210	12.300	13.210	13.210	16,645,153
2024-11-18	13.690	13.690	12.430	12.580	12.580	19,940,720
2024-11-15	12.690	13.490	12.370	13.190	13.190	24,315,329
2024-11-14	12.880	13.800	12.610	12.620	12.620	18,257,015
2024-11-13	12.500	12.790	12.380	12.780	12.780	11,206,024
2024-11-12	13.040	13.190	12.450	12.580	12.580	19,260,740
2024-11-11	12.700	13.450	12.700	12.960	12.960	14,183,645
2024-11-08	12.700	12.990	12.620	12.750	12.750	14,698,323
2024-11-07	12.360	12.850	12.360	12.660	12.660	15,383,919
2024-11-06	12.370	13.100	12.320	12.540	12.540	31,044,518
2024-11-05	12.400	12.400	11.800	12.140	12.140	28,062,647
2024-11-04	10.700	11.860	10.660	11.860	11.860	12,540,675
2024-11-01	11.400	11.600	10.760	10.780	10.780	12,780,700
2024-10-31	11.200	11.480	11.150	11.400	11.400	8,964,100
2024-10-30	11.110	11.340	11.030	11.230	11.230	8,896,019
2024-10-29	11.500	11.650	11.080	11.110	11.110	10,440,000

← NewerPage 8 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.