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
2024-10-28	11.170	11.500	11.090	11.490	11.490	10,831,488
2024-10-25	11.220	11.480	11.220	11.320	11.320	10,291,884
2024-10-24	11.200	11.270	11.010	11.180	11.180	7,188,852
2024-10-23	11.410	11.420	11.090	11.210	11.210	10,538,459
2024-10-22	11.140	11.480	11.000	11.440	11.440	13,461,214
2024-10-21	11.100	11.250	11.000	11.160	11.160	14,577,440
2024-10-18	10.810	11.250	10.710	11.120	11.120	13,815,625
2024-10-17	10.750	11.140	10.750	10.790	10.790	11,585,520
2024-10-16	10.780	11.000	10.580	10.750	10.750	11,882,940
2024-10-15	10.790	11.300	10.700	11.010	11.010	17,652,487
2024-10-14	10.080	10.960	10.080	10.880	10.880	18,729,402
2024-10-11	10.860	11.130	10.530	10.530	10.530	25,082,668
2024-10-10	12.980	13.190	11.660	11.700	11.700	53,204,031
2024-10-09	11.150	12.250	10.500	12.250	12.250	30,217,657
2024-10-08	11.570	11.570	10.350	11.140	11.140	23,845,673
2024-09-30	9.900	10.540	9.650	10.520	10.520	21,590,671
2024-09-27	9.210	9.730	9.210	9.610	9.610	13,912,594
2024-09-26	8.930	9.170	8.880	9.170	9.170	8,374,700
2024-09-25	8.920	9.240	8.920	8.970	8.970	10,697,900
2024-09-24	8.710	8.910	8.580	8.910	8.910	9,262,584
2024-09-23	8.550	8.830	8.550	8.760	8.760	7,470,400
2024-09-20	8.580	8.700	8.510	8.600	8.600	6,112,880
2024-09-19	8.810	8.950	8.480	8.660	8.660	9,031,500
2024-09-18	8.530	8.580	8.310	8.390	8.390	6,545,300
2024-09-13	9.010	9.160	8.520	8.530	8.530	13,246,119
2024-09-12	9.320	9.390	9.040	9.070	9.070	8,015,719
2024-09-11	9.280	9.410	9.240	9.350	9.350	5,578,655
2024-09-10	9.550	9.560	9.180	9.360	9.360	9,258,835
2024-09-09	9.310	9.570	9.170	9.510	9.510	9,728,754
2024-09-06	9.730	9.880	9.420	9.470	9.470	14,613,588
2024-09-05	9.780	10.050	9.610	9.770	9.770	17,769,156
2024-09-04	10.760	10.890	9.800	10.010	10.010	30,943,911
2024-09-03	11.500	12.230	10.720	10.810	10.810	51,734,081
2024-09-02	10.390	11.130	10.290	11.130	11.130	35,148,289
2024-08-30	9.760	10.250	9.760	10.120	10.120	15,212,670
2024-08-29	9.840	9.950	9.160	9.900	9.900	11,421,100
2024-08-28	9.680	9.990	9.630	9.990	9.990	9,277,998
2024-08-27	9.630	9.800	9.570	9.750	9.750	7,092,363
2024-08-26	9.650	9.800	9.430	9.710	9.710	7,079,100
2024-08-23	9.430	9.990	9.320	9.700	9.700	9,710,300
2024-08-22	9.780	10.290	9.760	9.820	9.820	12,831,220
2024-08-21	9.880	9.970	9.740	9.930	9.930	9,457,207
2024-08-20	9.800	10.080	9.520	10.080	10.080	14,881,869
2024-08-19	9.760	9.960	9.660	9.790	9.790	10,219,900
2024-08-16	9.990	10.070	9.760	9.840	9.840	11,921,700
2024-08-15	10.320	10.320	9.750	10.050	10.050	21,503,035
2024-08-14	9.260	10.200	9.260	10.200	10.200	13,403,134
2024-08-13	8.910	9.290	8.880	9.270	9.270	7,505,264
2024-08-12	9.100	9.120	8.860	8.940	8.940	4,579,298
2024-08-09	9.070	9.290	9.060	9.100	9.100	5,263,900
2024-08-08	9.330	9.470	8.970	9.090	9.090	10,592,109
2024-08-07	9.570	9.780	9.360	9.460	9.460	8,028,229
2024-08-06	9.510	9.690	9.210	9.580	9.580	10,611,728
2024-08-05	9.770	10.100	9.430	9.450	9.450	12,752,647
2024-08-02	10.300	10.490	9.890	9.930	9.930	16,926,100
2024-08-01	10.140	10.680	10.010	10.540	10.540	23,143,205
2024-07-31	10.000	10.160	9.810	10.150	10.150	17,133,514
2024-07-30	10.030	10.150	9.810	10.000	10.000	16,464,678
2024-07-29	10.000	10.680	9.890	10.170	10.170	29,920,100
2024-07-26	9.900	10.140	9.500	10.130	10.130	26,101,475

← NewerPage 9 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.