Shenzhen hongfuhan Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	36.010	36.480	35.310	36.160	24.707	892,360
2024-01-22	38.640	39.130	35.660	36.010	24.605	1,051,820
2024-01-19	39.800	39.870	38.590	38.690	26.436	532,770
2024-01-18	40.280	41.130	38.600	39.570	27.037	1,104,128
2024-01-17	42.150	42.160	40.400	40.400	27.604	564,568
2024-01-16	42.030	42.430	41.310	41.990	28.691	576,940
2024-01-15	42.350	42.350	42.350	42.350	28.937	0
2024-01-12	42.920	43.200	42.300	42.350	28.937	356,090
2024-01-11	41.780	43.140	41.780	42.910	29.319	603,960
2024-01-10	42.750	42.750	41.550	41.700	28.493	559,230
2024-01-09	43.200	43.760	42.330	42.740	29.203	605,710
2024-01-08	44.050	44.450	42.820	42.840	29.272	536,130
2024-01-05	44.730	45.570	43.940	44.080	30.119	519,610
2024-01-04	45.320	45.350	44.770	44.990	30.741	504,001
2024-01-03	45.730	46.220	45.070	45.280	30.939	720,755
2024-01-02	46.220	46.400	45.720	45.990	31.424	505,960
2023-12-29	45.060	46.290	44.410	46.220	31.581	727,727
2023-12-28	43.900	45.010	43.430	44.770	30.590	504,280
2023-12-27	43.710	44.150	42.770	43.900	29.996	601,720
2023-12-26	44.290	44.640	42.880	42.990	29.374	651,980
2023-12-25	44.660	44.680	43.790	44.290	30.262	484,750
2023-12-22	45.000	45.500	44.160	44.180	30.187	592,550
2023-12-21	45.020	45.210	43.630	44.850	30.645	737,550
2023-12-20	45.000	46.000	44.750	45.190	30.877	909,693
2023-12-19	44.200	45.260	44.040	45.030	30.768	562,170
2023-12-18	45.180	45.220	44.140	44.200	30.201	581,998
2023-12-15	45.180	45.430	44.720	44.720	30.556	441,350
2023-12-14	45.660	45.850	45.020	45.100	30.816	378,700
2023-12-13	45.700	45.980	45.210	45.500	31.089	573,090
2023-12-12	46.360	46.470	45.440	45.620	31.171	611,513
2023-12-11	45.890	46.510	45.020	46.080	31.485	861,560
2023-12-08	45.700	46.600	45.650	45.650	31.192	523,810
2023-12-07	46.010	46.210	45.520	45.680	31.212	491,330
2023-12-06	46.020	46.700	45.910	46.000	31.431	591,780
2023-12-05	47.430	47.600	45.910	45.910	31.369	698,545
2023-12-04	47.650	47.690	46.760	47.500	32.456	696,010
2023-12-01	47.500	47.590	46.560	47.430	32.408	568,400
2023-11-30	48.440	48.440	46.760	47.300	32.319	705,058
2023-11-29	48.570	49.110	48.180	48.440	33.098	721,700
2023-11-28	47.320	48.840	47.180	48.410	33.077	1,006,110
2023-11-27	46.510	47.630	46.510	47.320	32.333	672,967
2023-11-24	47.730	47.880	46.580	46.780	31.964	742,070
2023-11-23	47.760	48.070	47.020	48.020	32.811	607,817
2023-11-22	47.910	48.240	47.170	47.200	32.251	828,037
2023-11-21	49.310	49.310	47.780	47.910	32.736	882,210
2023-11-20	48.870	49.500	48.760	49.260	33.658	879,340
2023-11-17	48.390	48.970	48.170	48.820	33.358	720,580
2023-11-16	48.550	49.180	48.180	48.380	33.057	617,687
2023-11-15	48.330	48.800	48.000	48.700	33.276	813,281
2023-11-14	48.030	48.380	47.660	48.200	32.934	767,207
2023-11-13	48.240	48.260	47.580	47.920	32.743	919,590
2023-11-10	47.500	48.500	47.490	48.280	32.989	1,075,200
2023-11-09	48.100	48.840	47.600	47.780	32.647	1,047,907
2023-11-08	48.990	49.650	48.120	48.540	33.166	1,655,140
2023-11-07	47.760	49.520	47.660	49.320	33.699	2,298,382
2023-11-06	47.300	48.110	47.070	47.930	32.749	1,188,885
2023-11-03	46.160	47.260	46.160	46.910	32.052	1,197,350
2023-11-02	46.750	47.320	45.950	46.020	31.444	1,155,505
2023-11-01	46.740	47.480	46.080	46.710	31.916	1,554,770
2023-10-31	48.010	48.200	46.380	46.720	31.923	1,906,100

← NewerPage 12 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.