Shenzhen hongfuhan Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	66.800	68.120	66.800	67.710	30.007	898,170
2022-11-02	64.250	67.990	64.000	67.710	30.007	1,365,873
2022-11-01	63.400	64.120	62.870	64.050	28.385	793,590
2022-10-31	60.200	63.900	59.170	63.730	28.243	1,263,147
2022-10-28	61.030	62.980	59.660	60.100	26.635	995,425
2022-10-27	60.500	62.380	60.330	61.250	27.144	1,285,441
2022-10-26	58.400	60.130	57.900	59.700	26.457	517,444
2022-10-25	58.010	58.980	57.500	58.030	25.717	328,421
2022-10-24	58.680	59.700	58.500	58.630	25.983	408,030
2022-10-21	57.520	58.870	57.000	58.660	25.996	393,120
2022-10-20	57.700	59.190	57.060	58.040	25.722	487,830
2022-10-19	58.400	58.800	57.860	58.180	25.784	238,980
2022-10-18	58.710	58.780	57.780	58.410	25.886	353,010
2022-10-17	57.000	58.450	56.500	58.310	25.841	426,720
2022-10-14	55.610	57.760	55.590	57.650	25.549	432,600
2022-10-13	54.670	55.890	54.670	55.520	24.605	299,040
2022-10-12	53.600	55.080	53.210	55.010	24.379	276,462
2022-10-11	53.150	54.230	52.930	53.900	23.887	191,755
2022-10-10	54.800	54.950	53.080	53.510	23.714	305,340
2022-09-30	57.160	57.160	54.530	54.540	24.171	439,389
2022-09-29	57.440	58.940	57.100	57.150	25.327	282,240
2022-09-28	59.970	59.970	57.280	57.300	25.394	498,330
2022-09-27	57.690	58.600	57.690	58.170	25.779	388,655
2022-09-26	59.180	59.180	57.380	57.390	25.434	278,405
2022-09-23	60.000	60.000	58.000	59.200	26.236	394,170
2022-09-22	60.220	61.150	59.600	59.830	26.515	373,718
2022-09-21	59.500	60.310	58.250	60.110	26.639	378,084
2022-09-20	59.660	60.400	59.010	59.560	26.395	401,310
2022-09-19	60.300	61.000	59.000	59.360	26.307	416,010
2022-09-16	61.670	62.340	60.600	60.600	26.856	403,200
2022-09-15	65.770	65.770	61.100	61.650	27.322	933,450
2022-09-14	64.200	65.660	63.830	65.250	28.917	615,104
2022-09-13	65.580	66.690	65.060	65.080	28.842	424,928
2022-09-09	66.790	66.790	65.500	65.640	29.090	459,379
2022-09-08	69.080	69.490	66.530	66.610	29.520	619,920
2022-09-07	68.390	70.130	67.910	69.210	30.672	812,794
2022-09-06	68.180	68.800	67.380	68.550	30.380	704,566
2022-09-05	67.070	68.410	65.080	68.410	30.317	926,967
2022-09-02	65.000	67.470	64.180	67.200	29.781	924,924
2022-09-01	64.350	65.550	63.800	65.000	28.806	649,110
2022-08-31	66.610	66.720	64.250	64.350	28.518	578,970
2022-08-30	66.240	67.210	65.300	66.600	29.515	481,530
2022-08-29	64.900	67.000	64.660	66.490	29.467	632,969
2022-08-26	67.340	68.160	66.000	66.280	29.373	546,861
2022-08-25	68.990	69.700	66.200	67.050	29.715	1,206,250
2022-08-24	72.900	74.130	68.500	68.900	30.535	1,994,191
2022-08-23	72.980	74.270	72.610	73.320	32.493	918,432
2022-08-22	73.770	75.280	72.880	72.960	32.334	1,191,764
2022-08-19	77.710	78.760	74.060	74.070	32.826	2,062,284
2022-08-18	79.490	80.190	77.580	78.310	34.705	2,344,864
2022-08-17	76.450	81.500	74.800	80.460	35.658	3,826,494
2022-08-16	75.310	78.070	74.600	76.780	34.027	1,486,776
2022-08-15	75.170	76.110	73.030	74.880	33.185	1,481,814
2022-08-12	79.000	79.000	75.130	75.170	33.313	2,183,962
2022-08-11	77.840	79.750	76.000	79.000	35.011	2,512,874
2022-08-10	77.000	80.000	76.330	77.700	34.434	2,651,250
2022-08-09	73.260	80.480	73.250	78.580	34.824	4,628,801
2022-08-08	69.700	71.620	67.730	71.360	31.625	1,965,390
2022-08-05	66.030	69.810	65.820	69.700	30.889	2,364,807
2022-08-04	65.910	67.650	65.150	66.600	29.515	1,447,523

← NewerPage 17 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.