Shenzhen hongfuhan Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	43.490	48.980	43.200	48.120	32.879	3,938,856
2023-10-27	42.330	43.440	42.100	43.220	29.531	531,720
2023-10-26	42.100	42.690	41.720	42.640	29.135	627,620
2023-10-25	42.670	42.920	41.970	42.280	28.889	801,780
2023-10-24	41.900	42.690	40.410	42.670	29.155	1,100,680
2023-10-23	41.810	42.350	40.100	40.450	27.639	828,571
2023-10-20	43.430	44.130	42.180	42.260	28.875	867,440
2023-10-19	44.000	44.860	43.330	43.430	29.675	709,797
2023-10-18	44.400	44.650	43.610	43.630	29.811	520,800
2023-10-17	44.830	45.160	44.100	44.720	30.556	548,170
2023-10-16	46.000	46.000	44.610	44.920	30.693	829,010
2023-10-13	45.990	46.640	45.550	46.000	31.431	769,650
2023-10-12	45.990	46.300	45.600	45.850	31.328	723,800
2023-10-11	45.110	46.420	44.800	46.040	31.458	1,081,847
2023-10-10	45.380	45.730	44.810	45.280	30.939	653,800
2023-10-09	45.330	46.080	44.930	45.390	31.014	888,837
2023-09-28	43.990	45.750	43.800	45.690	31.219	1,750,712
2023-09-27	45.450	45.590	43.370	44.000	30.064	1,760,147
2023-09-26	44.190	45.570	43.710	45.470	31.069	1,185,100
2023-09-25	44.560	44.990	43.900	44.190	30.194	355,670
2023-09-22	42.680	44.540	42.600	44.470	30.385	621,146
2023-09-21	42.910	43.320	42.520	42.700	29.176	279,720
2023-09-20	43.380	43.810	43.030	43.080	29.436	257,040
2023-09-19	44.610	44.850	43.200	43.320	29.600	509,192
2023-09-18	43.700	44.870	43.300	44.520	30.419	654,500
2023-09-15	43.950	44.350	43.460	43.780	29.914	373,660
2023-09-14	44.500	44.500	43.460	43.690	29.852	348,091
2023-09-13	45.680	45.680	44.000	44.310	30.276	568,750
2023-09-12	45.620	46.000	45.210	45.730	31.246	483,420
2023-09-11	46.210	46.450	45.180	45.660	31.198	515,690
2023-09-08	44.950	45.610	44.600	45.340	30.980	474,320
2023-09-07	46.490	46.490	44.860	45.000	30.747	789,390
2023-09-06	45.060	46.640	45.000	46.490	31.765	1,369,474
2023-09-05	44.930	45.880	44.800	45.260	30.925	920,984
2023-09-04	44.670	45.120	44.020	44.790	30.604	580,370
2023-09-01	44.790	45.120	44.120	44.570	30.454	500,360
2023-08-31	44.810	45.030	44.280	44.790	30.604	633,603
2023-08-30	44.180	45.580	44.180	44.810	30.618	1,303,960
2023-08-29	41.700	44.580	41.680	44.400	30.338	1,163,017
2023-08-28	44.950	44.950	41.630	41.700	28.493	892,990
2023-08-25	43.050	43.780	41.700	42.000	28.698	590,833
2023-08-24	43.310	43.960	42.900	43.360	29.627	428,384
2023-08-23	44.190	44.600	43.020	43.300	29.586	402,430
2023-08-22	44.480	44.870	42.930	44.140	30.160	617,205
2023-08-21	45.020	45.340	44.110	44.160	30.174	419,014
2023-08-18	44.580	45.400	44.500	44.900	30.679	832,720
2023-08-17	43.540	44.660	42.800	44.590	30.467	766,360
2023-08-16	44.440	44.980	43.460	43.550	29.757	691,250
2023-08-15	44.520	45.490	44.400	44.690	30.536	426,370
2023-08-14	44.340	44.560	43.830	44.540	30.433	485,287
2023-08-11	44.950	45.100	44.280	44.380	30.324	443,450
2023-08-10	44.890	45.300	44.820	44.900	30.679	402,500
2023-08-09	45.020	45.660	44.790	44.910	30.686	479,430
2023-08-08	45.020	45.800	44.820	45.430	31.041	585,480
2023-08-07	44.840	45.380	44.630	45.010	30.754	570,974
2023-08-04	46.220	46.430	44.410	44.740	30.570	1,426,419
2023-08-03	46.050	46.370	45.980	46.180	31.554	460,653
2023-08-02	46.550	46.560	46.100	46.360	31.677	437,570
2023-08-01	46.040	46.460	45.810	46.320	31.649	441,964
2023-07-31	45.700	46.390	45.700	46.190	31.561	477,184

← NewerPage 13 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.