Shenzhen hongfuhan Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	67.530	68.330	67.520	68.300	30.269	822,570
2023-02-02	68.200	68.920	67.730	67.960	30.118	882,004
2023-02-01	67.600	68.320	67.130	68.060	30.162	1,159,410
2023-01-31	64.350	68.000	63.880	67.650	29.981	1,731,498
2023-01-30	63.840	64.970	63.730	64.540	28.602	620,970
2023-01-20	63.280	63.940	62.980	63.630	28.199	399,420
2023-01-19	62.960	63.330	61.870	63.280	28.044	644,700
2023-01-18	62.170	62.330	61.840	62.150	27.543	314,580
2023-01-17	61.400	62.280	61.390	62.140	27.539	422,324
2023-01-16	61.010	61.800	60.970	61.690	27.339	524,790
2023-01-13	60.890	61.510	60.390	61.010	27.038	493,290
2023-01-12	60.180	61.560	59.510	61.260	27.149	691,080
2023-01-11	60.990	61.590	59.820	59.890	26.542	493,143
2023-01-10	60.530	61.280	60.000	60.310	26.728	519,330
2023-01-09	60.490	60.800	60.000	60.300	26.723	466,620
2023-01-06	59.830	60.380	59.610	60.200	26.679	378,210
2023-01-05	59.490	60.200	59.210	60.150	26.657	463,890
2023-01-04	59.130	60.350	58.500	59.660	26.440	454,650
2023-01-03	58.220	59.440	57.090	59.260	26.262	649,740
2022-12-30	57.070	57.810	56.890	57.130	25.318	234,460
2022-12-29	58.800	58.800	57.070	57.070	25.292	326,550
2022-12-28	58.630	59.000	57.640	57.760	25.598	277,620
2022-12-27	59.500	59.500	58.310	59.080	26.183	255,567
2022-12-26	57.000	59.280	57.000	58.700	26.014	305,970
2022-12-23	57.990	57.990	56.800	57.410	25.443	234,360
2022-12-22	58.860	58.960	57.190	57.400	25.438	373,170
2022-12-21	59.420	60.260	58.140	58.860	26.085	347,130
2022-12-20	59.200	60.180	58.600	59.780	26.493	269,763
2022-12-19	61.380	61.930	58.910	59.400	26.324	420,594
2022-12-16	61.600	62.120	60.090	60.380	26.759	443,520
2022-12-15	61.280	62.530	61.000	62.110	27.525	379,692
2022-12-14	62.180	62.870	61.510	61.510	27.260	303,660
2022-12-13	62.360	63.440	61.500	61.530	27.268	338,100
2022-12-12	62.510	63.600	62.000	63.180	28.000	383,880
2022-12-09	63.370	63.740	62.430	62.510	27.703	475,650
2022-12-08	63.590	64.280	63.370	63.410	28.102	355,950
2022-12-07	64.360	64.360	63.530	63.770	28.261	355,530
2022-12-06	64.100	64.930	64.000	64.000	28.363	386,190
2022-12-05	64.290	64.790	63.810	64.320	28.505	573,016
2022-12-02	63.560	64.830	63.300	64.290	28.492	527,310
2022-12-01	64.480	64.600	63.400	63.690	28.226	716,520
2022-11-30	63.860	64.370	63.500	63.740	28.248	381,990
2022-11-29	63.980	64.350	62.800	64.060	28.390	538,440
2022-11-28	63.620	64.490	63.300	63.370	28.084	597,030
2022-11-25	65.000	65.680	63.800	63.920	28.328	812,914
2022-11-24	66.030	67.150	64.100	64.710	28.678	1,075,620
2022-11-23	67.190	67.880	65.030	65.760	29.143	862,260
2022-11-22	68.530	69.140	67.080	67.190	29.777	679,035
2022-11-21	69.050	69.780	67.880	68.080	30.171	775,572
2022-11-18	68.330	70.490	67.550	69.050	30.601	1,152,990
2022-11-17	67.490	68.450	66.520	68.330	30.282	742,465
2022-11-16	67.090	68.800	66.760	67.300	29.825	815,010
2022-11-15	64.880	67.200	64.850	66.950	29.670	956,776
2022-11-14	67.020	67.250	64.530	64.880	28.753	1,112,176
2022-11-11	67.500	68.200	66.490	67.330	29.839	829,306
2022-11-10	67.200	67.700	65.800	66.850	29.626	693,000
2022-11-09	67.430	67.980	67.020	67.450	29.892	478,590
2022-11-08	67.570	68.500	67.180	67.420	29.879	395,010
2022-11-07	67.590	68.200	66.750	67.780	30.038	867,146
2022-11-04	67.720	68.260	66.900	67.600	29.958	854,742

← NewerPage 16 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.