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
2026-10-21	13.730	13.750	13.360	13.400	13.400	3,674,100
2026-10-20	13.380	13.740	13.330	13.510	13.510	3,939,200
2026-10-19	13.490	13.650	13.000	13.410	13.410	6,162,700
2026-10-16	14.290	14.360	13.370	13.600	13.600	9,675,580
2026-10-15	13.850	14.590	13.580	14.110	14.110	10,668,900
2026-10-14	14.200	15.250	14.000	14.260	14.260	12,943,200
2026-10-13	13.770	14.310	13.360	14.200	14.200	5,868,163
2026-10-12	14.500	14.540	14.000	14.000	14.000	4,946,300
2026-10-09	14.560	14.710	13.890	14.520	14.520	6,756,200
2026-10-08	14.470	14.950	14.400	14.670	14.670	5,683,183
2026-09-30	14.920	14.940	14.450	14.470	14.470	6,361,900
2026-09-29	14.750	15.150	14.750	14.950	14.950	7,034,683
2026-09-28	15.190	15.220	14.470	14.750	14.750	7,699,983
2026-09-24	15.180	15.530	15.170	15.210	15.210	5,417,500
2026-09-23	15.370	15.480	15.160	15.280	15.280	5,921,200
2026-09-22	15.820	15.840	15.310	15.380	15.380	10,040,300
2026-09-21	15.270	15.840	15.020	15.670	15.670	16,640,549
2026-09-18	15.000	15.630	14.820	15.020	15.020	13,453,156
2026-09-17	15.070	15.300	14.670	14.820	14.820	23,477,525
2026-09-16	14.060	15.620	14.060	15.620	15.620	13,899,075
2026-09-15	14.350	14.680	14.180	14.200	14.200	4,222,299
2026-09-14	14.320	14.560	14.050	14.410	14.410	3,956,200
2026-09-11	14.230	14.650	13.820	14.330	14.330	5,311,856
2026-09-10	14.580	14.640	14.310	14.350	14.350	3,493,600
2026-09-09	14.460	14.860	14.400	14.670	14.670	4,271,900
2026-09-08	14.730	14.760	14.400	14.460	14.460	3,995,632
2026-09-07	14.770	14.900	14.570	14.730	14.730	3,783,528
2026-09-04	14.980	15.180	14.600	14.730	14.730	4,557,900
2026-09-03	15.050	15.250	14.730	14.830	14.830	4,750,214
2026-09-02	14.770	15.070	14.600	14.960	14.960	6,718,656
2026-09-01	14.770	15.500	14.570	14.800	14.800	9,703,572
2026-08-31	14.210	14.580	14.190	14.540	14.540	4,294,430
2026-08-28	14.640	14.670	14.380	14.380	14.380	4,984,428
2026-08-27	14.600	14.850	14.470	14.640	14.640	6,010,328
2026-08-26	14.470	14.870	14.220	14.430	14.430	5,438,100
2026-08-25	13.950	14.480	13.810	14.440	14.440	5,721,314
2026-08-24	14.400	14.400	13.830	14.090	14.090	4,991,600
2026-08-21	13.750	14.380	13.420	14.280	14.280	7,410,503
2026-08-20	13.840	13.940	13.620	13.740	13.740	3,575,414
2026-08-19	14.220	14.230	13.550	13.570	13.570	6,474,916
2026-08-18	14.450	14.480	14.050	14.260	14.260	5,288,216
2026-08-17	14.240	14.560	14.070	14.420	14.420	7,101,088
2026-08-14	14.000	14.650	13.970	14.250	14.250	6,215,629
2026-08-13	14.330	14.500	14.020	14.060	14.060	4,551,400
2026-08-12	14.060	14.240	13.900	14.220	14.220	5,098,299
2026-08-11	14.290	14.340	13.880	14.060	14.060	5,467,478
2026-08-10	13.850	14.490	13.800	14.320	14.320	9,436,689
2026-08-07	13.830	13.990	13.400	13.790	13.790	6,622,241
2026-08-06	13.490	13.850	13.380	13.830	13.830	7,412,940
2026-08-05	13.020	13.600	13.020	13.560	13.560	8,911,654
2026-08-04	12.700	13.080	12.500	13.000	13.000	7,974,400
2026-08-03	12.350	12.900	12.200	12.770	12.770	6,797,200
2026-07-31	12.320	12.760	12.320	12.400	12.400	8,954,280
2026-07-30	12.580	12.940	11.870	12.100	12.100	10,731,681
2026-07-29	12.490	12.820	12.360	12.820	12.820	11,223,560
2026-07-28	12.870	13.770	12.400	12.500	12.500	15,144,400
2026-07-27	11.900	12.540	11.800	12.530	12.530	9,154,500
2026-07-24	12.110	12.140	11.700	11.910	11.910	6,953,400
2026-07-23	12.150	12.520	11.900	12.250	12.250	10,473,749
2026-07-22	12.220	12.750	11.950	12.070	12.070	10,611,286

Page 1 of 3 · 121 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.