Shenzhen hongfuhan Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	36.690	38.190	35.680	37.960	26.539	3,149,510
2024-07-24	36.150	39.970	36.100	37.450	26.183	3,228,820
2024-07-23	38.010	38.250	36.420	36.510	25.526	2,240,560
2024-07-22	37.660	38.520	37.260	38.110	26.644	1,942,260
2024-07-19	36.920	38.290	36.900	38.110	26.644	2,238,782
2024-07-18	38.580	38.580	36.210	37.400	26.148	3,183,553
2024-07-17	40.000	40.290	38.660	39.320	27.490	3,384,780
2024-07-16	38.900	40.790	38.630	40.780	28.511	5,857,670
2024-07-15	38.800	39.080	37.670	38.920	27.211	2,430,680
2024-07-12	39.510	39.630	38.660	39.000	27.267	2,689,720
2024-07-11	39.360	40.310	38.760	39.960	27.938	4,563,760
2024-07-10	39.650	39.750	38.630	38.950	27.232	4,477,970
2024-07-09	35.620	41.660	35.350	40.360	28.217	7,251,760
2024-07-08	35.870	36.500	34.970	35.580	24.876	1,932,910
2024-07-05	35.800	36.440	34.630	35.890	25.092	1,975,890
2024-07-04	37.000	37.600	35.700	35.900	25.099	2,065,210
2024-07-03	38.140	38.210	36.850	37.140	25.966	1,785,770
2024-07-02	38.470	39.120	37.820	38.100	26.637	2,492,210
2024-07-01	39.670	39.670	37.800	38.790	27.120	3,748,789
2024-06-28	37.690	40.690	37.500	40.090	28.029	6,013,084
2024-06-27	37.390	38.490	36.740	38.350	26.812	3,810,451
2024-06-26	35.520	37.660	35.100	37.380	26.134	2,140,531
2024-06-25	36.500	36.880	35.360	35.890	25.092	1,668,871
2024-06-24	37.990	38.130	36.370	36.470	25.498	2,323,231
2024-06-21	37.760	38.440	36.320	37.770	26.407	2,749,790
2024-06-20	38.670	38.980	37.400	37.770	26.407	2,586,500
2024-06-19	39.610	39.950	38.420	38.700	27.057	3,540,644
2024-06-18	39.520	40.360	39.020	40.020	27.980	4,949,781
2024-06-17	37.670	41.820	37.010	40.550	28.350	7,562,611
2024-06-14	36.160	41.220	36.020	38.400	26.847	6,755,210
2024-06-13	35.420	36.380	35.400	35.580	24.876	3,264,310
2024-06-12	34.460	36.500	34.460	35.260	24.652	3,922,730
2024-06-11	33.200	33.980	31.990	33.900	23.701	2,706,627
2024-06-07	32.900	33.590	32.300	33.160	23.184	2,635,276
2024-06-06	35.610	36.990	32.410	32.650	22.827	4,774,347
2024-06-05	36.700	37.200	35.620	35.950	25.134	2,761,500
2024-06-04	37.750	37.900	35.600	36.900	25.798	4,174,681
2024-06-03	38.860	40.260	37.010	37.800	26.428	5,500,458
2024-05-31	38.310	42.200	38.080	39.190	27.399	7,009,794
2024-05-30	39.200	40.000	38.760	39.660	27.099	4,970,424
2024-05-29	37.920	41.990	37.640	41.000	28.014	7,904,395
2024-05-28	37.700	39.380	36.500	39.070	26.696	7,400,534
2024-05-27	42.130	42.220	38.440	38.470	26.286	9,062,422
2024-05-24	43.940	48.060	43.850	44.010	30.071	13,184,145
2024-05-23	34.030	41.400	34.030	41.400	28.288	7,639,588
2024-05-22	33.630	34.700	33.290	34.500	23.573	1,244,009
2024-05-21	33.660	34.720	33.240	33.990	23.225	1,097,740
2024-05-20	33.640	33.870	33.370	33.560	22.931	548,170
2024-05-17	33.070	33.520	32.810	33.520	22.903	579,950
2024-05-16	32.570	33.620	32.570	32.930	22.500	538,790
2024-05-15	33.290	33.480	32.520	32.560	22.247	502,054
2024-05-14	32.850	33.710	32.850	33.280	22.739	568,260
2024-05-13	33.330	33.690	32.510	32.860	22.452	769,440
2024-05-10	34.880	34.900	33.650	33.810	23.102	762,720
2024-05-09	33.960	34.900	33.740	34.510	23.580	762,962
2024-05-08	34.470	34.600	33.870	33.970	23.211	593,950
2024-05-07	34.230	34.560	34.080	34.470	23.553	599,620
2024-05-06	34.380	34.410	33.660	34.230	23.389	875,280
2024-04-30	33.300	34.140	33.240	33.710	23.033	1,047,690
2024-04-29	32.650	33.690	32.650	33.610	22.965	1,421,350

← NewerPage 10 of 21 · 1,213 trading daysOlder →

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.