Shenzhen hongfuhan Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 121.00 | 132.58 | 118.50 | 132.26 | 132.26 | 4,476,817 |
| 2026-10-19 | 123.33 | 124.85 | 115.16 | 121.81 | 121.81 | 3,573,820 |
| 2026-10-16 | 134.31 | 134.94 | 122.67 | 124.85 | 124.85 | 3,957,261 |
| 2026-10-15 | 129.80 | 138.01 | 128.02 | 129.50 | 129.50 | 3,496,966 |
| 2026-10-14 | 138.41 | 139.83 | 132.80 | 135.44 | 135.44 | 3,261,106 |
| 2026-10-13 | 131.99 | 144.50 | 125.00 | 138.59 | 138.59 | 5,649,829 |
| 2026-10-12 | 144.50 | 147.38 | 135.94 | 137.28 | 137.28 | 5,971,998 |
| 2026-10-09 | 149.49 | 149.49 | 129.00 | 140.20 | 140.20 | 4,852,741 |
| 2026-10-08 | 150.71 | 160.44 | 149.20 | 151.01 | 151.01 | 3,325,046 |
| 2026-09-30 | 159.22 | 160.50 | 147.86 | 150.70 | 150.70 | 3,685,768 |
| 2026-09-29 | 157.00 | 160.27 | 155.72 | 157.31 | 157.31 | 2,038,007 |
| 2026-09-28 | 167.55 | 167.56 | 153.00 | 157.99 | 157.99 | 3,749,654 |
| 2026-09-24 | 173.39 | 174.94 | 166.00 | 166.89 | 166.89 | 3,125,259 |
| 2026-09-23 | 174.68 | 177.53 | 169.00 | 174.95 | 174.95 | 3,113,427 |
| 2026-09-22 | 178.06 | 179.79 | 172.16 | 174.00 | 174.00 | 4,027,860 |
| 2026-09-21 | 168.77 | 176.00 | 164.85 | 176.00 | 176.00 | 5,905,655 |
| 2026-09-18 | 160.00 | 168.49 | 154.60 | 165.79 | 165.79 | 6,723,769 |
| 2026-09-17 | 156.56 | 159.50 | 153.80 | 155.82 | 155.82 | 4,731,892 |
| 2026-09-16 | 147.06 | 159.31 | 147.01 | 156.51 | 156.51 | 5,490,476 |
| 2026-09-15 | 150.04 | 155.33 | 145.83 | 146.82 | 146.82 | 4,717,992 |
| 2026-09-14 | 146.11 | 158.86 | 146.11 | 151.63 | 151.63 | 5,922,294 |
| 2026-09-11 | 147.79 | 149.57 | 141.10 | 147.65 | 147.65 | 4,789,380 |
| 2026-09-10 | 154.99 | 160.88 | 149.28 | 149.85 | 149.85 | 4,854,384 |
| 2026-09-09 | 149.35 | 158.80 | 146.51 | 157.12 | 157.12 | 7,171,632 |
| 2026-09-08 | 153.87 | 155.33 | 146.69 | 148.29 | 148.29 | 6,403,124 |
| 2026-09-07 | 154.61 | 157.75 | 148.27 | 154.49 | 154.49 | 8,005,768 |
| 2026-09-04 | 162.01 | 166.58 | 155.66 | 157.43 | 157.43 | 9,024,502 |
| 2026-09-03 | 145.72 | 160.00 | 139.45 | 157.57 | 157.57 | 10,836,286 |
| 2026-09-02 | 128.08 | 137.70 | 127.67 | 136.82 | 136.82 | 6,028,538 |
| 2026-09-01 | 136.00 | 136.00 | 129.01 | 130.00 | 130.00 | 4,752,938 |
| 2026-08-31 | 122.66 | 135.50 | 120.32 | 134.66 | 134.66 | 5,801,329 |
| 2026-08-28 | 127.01 | 131.98 | 124.10 | 124.40 | 124.40 | 4,666,065 |
| 2026-08-27 | 120.01 | 126.96 | 115.38 | 126.80 | 126.80 | 6,667,313 |
| 2026-08-26 | 130.05 | 130.85 | 115.90 | 117.70 | 117.70 | 7,952,604 |
| 2026-08-25 | 114.00 | 129.21 | 108.53 | 128.61 | 128.61 | 5,709,950 |
| 2026-08-24 | 123.72 | 125.97 | 112.50 | 116.88 | 116.88 | 4,216,559 |
| 2026-08-21 | 118.60 | 126.52 | 116.20 | 123.89 | 123.89 | 2,616,280 |
| 2026-08-20 | 119.74 | 122.09 | 117.26 | 119.97 | 119.97 | 2,959,070 |
| 2026-08-19 | 126.99 | 129.68 | 116.54 | 117.50 | 117.50 | 4,333,483 |
| 2026-08-18 | 127.68 | 130.88 | 126.30 | 130.05 | 130.05 | 3,089,390 |
| 2026-08-17 | 121.81 | 128.00 | 121.81 | 127.73 | 127.73 | 3,338,478 |
| 2026-08-14 | 119.00 | 122.38 | 118.39 | 121.42 | 121.42 | 2,708,341 |
| 2026-08-13 | 120.50 | 123.19 | 117.57 | 117.73 | 117.73 | 3,041,677 |
| 2026-08-12 | 115.84 | 120.10 | 114.56 | 118.54 | 118.54 | 3,172,710 |
| 2026-08-11 | 117.62 | 120.09 | 112.70 | 115.59 | 115.59 | 3,503,682 |
| 2026-08-10 | 121.49 | 123.00 | 112.53 | 116.22 | 116.22 | 4,611,391 |
| 2026-08-07 | 108.66 | 121.02 | 108.16 | 118.86 | 118.86 | 5,488,211 |
| 2026-08-06 | 103.52 | 111.50 | 101.81 | 109.22 | 109.22 | 3,717,850 |
| 2026-08-05 | 99.500 | 107.49 | 97.080 | 106.00 | 106.00 | 4,860,063 |
| 2026-08-04 | 92.530 | 100.98 | 89.690 | 99.500 | 99.500 | 4,327,730 |
| 2026-08-03 | 94.000 | 95.550 | 89.580 | 90.900 | 90.900 | 4,354,930 |
| 2026-07-31 | 100.00 | 100.30 | 92.140 | 92.700 | 92.700 | 4,761,536 |
| 2026-07-30 | 100.01 | 100.20 | 85.350 | 87.890 | 87.890 | 5,008,870 |
| 2026-07-29 | 104.55 | 105.33 | 94.000 | 99.800 | 99.800 | 4,771,202 |
| 2026-07-28 | 113.00 | 114.87 | 103.10 | 104.36 | 104.36 | 3,250,720 |
| 2026-07-27 | 112.21 | 115.47 | 108.88 | 114.17 | 114.17 | 3,759,717 |
| 2026-07-24 | 113.49 | 115.01 | 108.50 | 110.01 | 110.01 | 2,819,927 |
| 2026-07-23 | 115.52 | 122.94 | 113.57 | 115.00 | 115.00 | 4,624,914 |
| 2026-07-22 | 117.00 | 120.86 | 112.00 | 116.68 | 116.68 | 5,329,071 |
| 2026-07-21 | 105.00 | 118.00 | 84.130 | 116.41 | 116.41 | 8,772,092 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.8400 CNY |
| 2025-06-27 | 0.8000 CNY |
| 2024-05-31 | 0.9000 CNY |
| 2023-06-20 | 1.9500 CNY |
| 2022-06-13 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.