Shenzhen hongfuhan Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	31.120	33.080	31.120	32.950	22.514	1,868,930
2024-04-25	32.700	33.880	32.690	33.160	22.657	795,060
2024-04-24	31.690	33.300	31.360	33.250	22.719	865,620
2024-04-23	31.100	32.150	31.100	31.670	21.639	1,003,870
2024-04-22	32.000	32.390	29.900	31.060	21.223	743,260
2024-04-19	31.350	31.590	30.400	30.920	21.127	862,890
2024-04-18	31.430	31.940	30.890	31.340	21.414	958,930
2024-04-17	29.400	31.550	29.400	31.430	21.475	1,411,321
2024-04-16	31.000	32.370	28.600	28.720	19.624	2,084,019
2024-04-15	34.430	35.870	32.000	32.700	22.343	1,998,010
2024-04-12	34.080	34.780	33.670	33.800	23.095	708,339
2024-04-11	34.580	34.990	33.530	34.010	23.238	928,876
2024-04-10	34.340	35.180	33.440	34.920	23.860	1,292,648
2024-04-09	34.320	34.880	33.830	34.650	23.676	685,974
2024-04-08	36.200	36.220	34.300	34.320	23.450	945,743
2024-04-03	36.970	37.200	35.450	36.220	24.748	863,482
2024-04-02	37.430	37.470	36.560	36.960	25.254	862,561
2024-04-01	35.920	37.680	35.920	37.450	25.589	1,344,420
2024-03-29	35.400	36.380	35.360	35.960	24.571	582,640
2024-03-28	33.900	35.990	33.900	35.550	24.291	1,129,445
2024-03-27	35.660	35.980	34.100	34.110	23.307	1,072,705
2024-03-26	35.860	36.500	34.800	35.650	24.359	1,496,086
2024-03-25	37.410	37.850	35.800	35.860	24.502	1,553,790
2024-03-22	38.110	38.780	37.370	37.810	25.835	1,483,860
2024-03-21	38.900	39.030	38.100	38.300	26.169	1,422,621
2024-03-20	38.430	39.100	38.210	39.030	26.668	1,849,349
2024-03-19	38.250	39.490	38.250	38.640	26.402	2,511,423
2024-03-18	37.450	38.110	37.080	38.110	26.040	2,105,156
2024-03-15	35.810	37.450	35.620	37.400	25.555	2,452,345
2024-03-14	36.050	36.560	35.290	35.890	24.523	1,286,362
2024-03-13	36.270	36.960	36.130	36.440	24.899	1,627,080
2024-03-12	36.460	36.700	35.550	36.440	24.899	2,106,774
2024-03-11	35.330	37.690	34.530	36.750	25.110	2,917,289
2024-03-08	34.980	35.770	34.500	35.690	24.386	1,482,222
2024-03-07	36.110	36.800	34.760	35.090	23.976	2,371,838
2024-03-06	35.710	36.500	34.820	36.500	24.940	2,896,426
2024-03-05	37.010	38.190	35.580	35.660	24.366	4,904,011
2024-03-04	35.790	37.200	35.260	37.110	25.356	4,587,875
2024-03-01	33.820	35.440	33.620	35.320	24.133	2,640,386
2024-02-29	32.020	33.460	32.020	33.390	22.815	1,737,804
2024-02-28	35.510	35.800	31.770	32.000	21.865	2,484,140
2024-02-27	34.360	35.530	34.050	35.510	24.263	1,995,443
2024-02-26	34.740	35.170	33.140	34.350	23.471	2,211,925
2024-02-23	32.050	34.260	32.050	34.000	23.231	1,770,127
2024-02-22	31.030	32.040	30.740	31.990	21.858	1,105,255
2024-02-21	30.020	32.220	30.010	31.150	21.284	1,254,860
2024-02-20	29.630	30.610	29.100	30.500	20.840	1,162,028
2024-02-19	28.380	30.600	28.380	29.630	20.246	1,449,141
2024-02-08	24.880	28.270	24.580	28.050	19.166	1,820,616
2024-02-07	26.400	26.470	24.300	25.010	17.089	1,445,403
2024-02-06	24.700	26.630	23.290	26.250	17.936	1,528,100
2024-02-05	28.240	28.890	24.170	25.080	17.137	1,648,150
2024-02-02	30.740	31.350	27.770	28.940	19.774	1,347,494
2024-02-01	31.250	31.650	30.180	30.740	21.004	1,211,966
2024-01-31	35.370	35.370	31.500	31.650	21.626	1,286,040
2024-01-30	34.880	35.310	33.780	33.850	23.129	648,524
2024-01-29	36.230	36.940	34.960	35.080	23.969	702,353
2024-01-26	38.000	38.180	36.090	36.220	24.748	1,078,809
2024-01-25	36.010	38.080	35.430	38.000	25.965	1,158,154
2024-01-24	36.040	36.500	34.340	35.790	24.454	966,980

← NewerPage 11 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.