Shenzhen hongfuhan Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	65.000	67.810	65.000	67.780	30.038	1,554,092
2023-04-28	61.680	65.850	61.370	65.400	28.984	1,800,078
2023-04-27	61.790	62.080	60.390	60.390	26.763	753,060
2023-04-26	61.500	62.580	61.100	62.150	27.543	485,940
2023-04-25	64.000	64.500	61.380	61.580	27.291	886,200
2023-04-24	64.860	65.100	63.910	64.470	28.571	805,560
2023-04-21	68.290	68.320	64.820	65.020	28.815	1,804,622
2023-04-20	66.900	68.170	66.180	68.110	30.184	1,549,453
2023-04-19	66.410	67.580	66.160	66.750	29.582	1,000,295
2023-04-18	67.280	67.450	66.160	66.560	29.498	745,710
2023-04-17	67.070	67.850	66.820	67.130	29.750	841,260
2023-04-14	66.900	67.200	65.910	67.100	29.737	959,800
2023-04-13	67.700	68.000	66.680	66.900	29.648	890,820
2023-04-12	66.400	67.670	65.950	67.640	29.976	962,803
2023-04-11	66.520	67.130	66.010	66.030	29.263	855,073
2023-04-10	67.710	68.970	66.580	66.710	29.564	1,224,690
2023-04-07	67.450	67.890	67.090	67.720	30.012	926,520
2023-04-06	66.380	68.090	66.020	67.450	29.892	1,432,630
2023-04-04	66.850	67.350	66.130	66.520	29.480	1,294,179
2023-04-03	66.150	67.380	66.020	67.370	29.857	1,864,690
2023-03-31	70.200	70.300	65.670	66.230	29.351	3,872,759
2023-03-30	70.000	72.680	69.850	71.610	31.736	2,145,242
2023-03-29	69.260	70.380	69.050	69.780	30.925	578,550
2023-03-28	70.430	70.430	69.020	69.120	30.632	707,070
2023-03-27	70.450	71.150	69.700	70.200	31.111	788,986
2023-03-24	70.160	70.850	69.630	70.450	31.221	821,310
2023-03-23	69.110	70.390	69.070	70.060	31.049	912,256
2023-03-22	67.700	69.440	67.510	69.250	30.690	925,276
2023-03-21	67.480	67.680	66.400	67.660	29.985	691,740
2023-03-20	65.860	67.660	65.340	67.330	29.839	898,335
2023-03-17	65.230	66.320	64.850	65.820	29.170	765,660
2023-03-16	66.550	66.700	64.400	64.730	28.687	882,840
2023-03-15	66.150	67.650	66.100	66.600	29.515	658,623
2023-03-14	67.000	67.220	64.900	65.800	29.161	732,076
2023-03-13	66.410	67.290	65.900	66.950	29.670	611,805
2023-03-10	66.900	67.600	66.670	67.000	29.693	542,430
2023-03-09	66.960	67.620	66.350	67.300	29.825	785,402
2023-03-08	66.000	67.140	66.000	66.770	29.591	1,094,305
2023-03-07	68.300	68.650	65.810	65.810	29.165	973,721
2023-03-06	68.840	69.280	68.000	68.400	30.313	1,195,950
2023-03-03	69.550	69.790	67.500	68.080	30.171	720,993
2023-03-02	70.090	70.930	68.600	68.800	30.490	953,855
2023-03-01	69.450	70.780	68.750	70.070	31.053	1,029,210
2023-02-28	69.760	71.490	69.340	69.890	30.973	721,350
2023-02-27	70.440	70.800	69.010	69.340	30.730	649,320
2023-02-24	71.480	71.590	70.120	70.440	31.217	616,140
2023-02-23	70.600	71.580	70.190	70.560	31.270	621,180
2023-02-22	70.070	71.300	70.070	70.950	31.443	476,070
2023-02-21	70.510	71.720	70.130	70.470	31.230	577,290
2023-02-20	70.670	71.180	69.740	70.860	31.403	887,460
2023-02-17	71.940	72.500	70.200	70.400	31.199	1,292,760
2023-02-16	74.000	74.650	71.520	71.940	31.882	1,632,960
2023-02-15	74.060	74.990	73.590	74.000	32.795	1,342,771
2023-02-14	73.350	74.500	72.530	74.060	32.821	887,121
2023-02-13	72.000	74.570	70.820	73.350	32.507	1,715,910
2023-02-10	71.100	71.750	70.730	71.030	31.479	796,985
2023-02-09	69.550	71.450	68.720	71.180	31.545	1,138,620
2023-02-08	68.680	70.330	68.680	69.210	30.672	945,000
2023-02-07	68.000	69.380	67.620	69.150	30.645	831,390
2023-02-06	67.780	68.900	67.600	67.980	30.127	665,070

← NewerPage 15 of 21 · 1,214 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.