Shenzhen hongfuhan Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 105.00 | 118.00 | 84.130 | 116.41 | 116.41 | 8,772,092 |
| 2026-07-20 | 133.28 | 136.68 | 103.46 | 103.47 | 103.47 | 6,915,955 |
| 2026-07-17 | 138.80 | 144.32 | 127.11 | 129.32 | 129.32 | 4,940,839 |
| 2026-07-16 | 145.44 | 145.44 | 129.87 | 133.79 | 133.79 | 3,160,375 |
| 2026-07-15 | 153.76 | 157.96 | 143.50 | 144.33 | 144.33 | 2,974,087 |
| 2026-07-14 | 145.50 | 151.49 | 139.80 | 151.05 | 151.05 | 4,452,924 |
| 2026-07-13 | 165.80 | 167.30 | 143.32 | 143.88 | 143.88 | 4,658,086 |
| 2026-07-10 | 185.00 | 185.23 | 163.00 | 164.00 | 164.00 | 3,922,289 |
| 2026-07-09 | 179.90 | 180.56 | 168.11 | 180.11 | 180.11 | 2,577,925 |
| 2026-07-08 | 182.30 | 187.95 | 173.50 | 176.18 | 176.18 | 2,021,850 |
| 2026-07-07 | 190.00 | 194.40 | 177.89 | 180.50 | 180.50 | 2,210,498 |
| 2026-07-06 | 191.01 | 202.49 | 188.00 | 188.66 | 188.66 | 3,304,068 |
| 2026-07-03 | 187.32 | 194.68 | 183.33 | 188.60 | 188.60 | 2,549,728 |
| 2026-07-02 | 197.00 | 200.46 | 186.01 | 187.32 | 187.32 | 2,325,487 |
| 2026-07-01 | 207.99 | 213.05 | 197.53 | 199.39 | 199.39 | 2,523,594 |
| 2026-06-30 | 200.99 | 209.37 | 196.75 | 209.28 | 209.28 | 2,798,854 |
| 2026-06-29 | 207.00 | 211.00 | 194.02 | 197.51 | 197.51 | 2,979,566 |
| 2026-06-26 | 212.10 | 218.22 | 204.74 | 207.00 | 207.00 | 2,700,934 |
| 2026-06-25 | 220.00 | 220.80 | 211.15 | 213.77 | 213.77 | 3,504,285 |
| 2026-06-24 | 200.74 | 218.81 | 195.70 | 216.59 | 216.59 | 5,133,883 |
| 2026-06-23 | 227.23 | 231.00 | 199.96 | 200.73 | 200.73 | 5,477,290 |
| 2026-06-22 | 214.60 | 220.90 | 213.01 | 219.99 | 219.99 | 3,537,809 |
| 2026-06-18 | 210.79 | 217.80 | 207.00 | 213.00 | 213.00 | 3,932,454 |
| 2026-06-17 | 198.72 | 208.07 | 196.78 | 206.99 | 206.99 | 4,811,123 |
| 2026-06-16 | 177.46 | 203.68 | 175.00 | 198.25 | 198.25 | 5,352,770 |
| 2026-06-15 | 167.28 | 175.76 | 161.00 | 175.54 | 175.54 | 4,887,739 |
| 2026-06-12 | 163.00 | 172.40 | 156.53 | 163.26 | 163.26 | 4,533,206 |
| 2026-06-11 | 143.77 | 160.89 | 143.21 | 157.60 | 157.60 | 4,778,410 |
| 2026-06-10 | 144.00 | 146.65 | 139.60 | 142.50 | 142.50 | 1,746,903 |
| 2026-06-09 | 143.30 | 145.68 | 140.53 | 145.48 | 145.48 | 2,588,210 |
| 2026-06-08 | 145.27 | 148.74 | 139.00 | 140.30 | 140.30 | 3,007,115 |
| 2026-06-05 | 153.02 | 158.00 | 147.00 | 149.55 | 149.55 | 3,211,573 |
| 2026-06-04 | 154.30 | 155.42 | 148.00 | 152.98 | 152.98 | 3,463,328 |
| 2026-06-03 | 157.50 | 161.00 | 153.17 | 155.53 | 155.53 | 2,714,537 |
| 2026-06-02 | 159.66 | 160.85 | 152.20 | 156.96 | 156.96 | 2,643,710 |
| 2026-06-01 | 161.52 | 165.50 | 156.60 | 156.70 | 156.70 | 2,474,255 |
| 2026-05-29 | 169.00 | 170.00 | 158.00 | 161.10 | 161.10 | 2,621,531 |
| 2026-05-28 | 227.17 | 239.21 | 227.17 | 234.76 | 167.09 | 2,258,160 |
| 2026-05-27 | 233.35 | 234.00 | 221.04 | 229.46 | 163.31 | 3,167,537 |
| 2026-05-26 | 249.51 | 250.00 | 228.67 | 233.00 | 165.83 | 4,245,679 |
| 2026-05-25 | 252.00 | 255.00 | 242.88 | 249.51 | 177.58 | 3,100,762 |
| 2026-05-22 | 241.39 | 248.88 | 238.39 | 247.97 | 176.49 | 2,559,180 |
| 2026-05-21 | 250.04 | 256.53 | 233.00 | 236.59 | 168.39 | 2,804,411 |
| 2026-05-20 | 232.68 | 247.98 | 232.26 | 247.00 | 175.80 | 3,079,883 |
| 2026-05-19 | 234.68 | 235.15 | 219.00 | 233.00 | 165.83 | 3,445,017 |
| 2026-05-18 | 231.49 | 241.88 | 230.50 | 234.33 | 166.78 | 3,157,726 |
| 2026-05-15 | 232.34 | 243.90 | 226.44 | 233.99 | 166.54 | 2,491,057 |
| 2026-05-14 | 234.95 | 247.98 | 232.22 | 232.23 | 165.29 | 3,775,112 |
| 2026-05-13 | 215.99 | 233.00 | 213.48 | 230.34 | 163.94 | 2,614,004 |
| 2026-05-12 | 219.00 | 219.00 | 207.00 | 216.00 | 153.73 | 2,008,552 |
| 2026-05-11 | 214.37 | 223.00 | 212.00 | 218.00 | 155.16 | 2,259,898 |
| 2026-05-08 | 207.77 | 214.30 | 206.00 | 210.59 | 149.88 | 1,771,611 |
| 2026-05-07 | 205.00 | 215.77 | 203.01 | 209.78 | 149.31 | 2,512,745 |
| 2026-05-06 | 198.01 | 206.74 | 194.15 | 205.01 | 145.91 | 4,083,723 |
| 2026-04-30 | 190.80 | 198.45 | 189.51 | 197.06 | 140.25 | 2,794,626 |
| 2026-04-29 | 187.94 | 196.00 | 185.75 | 190.80 | 135.80 | 2,115,887 |
| 2026-04-28 | 190.79 | 191.68 | 185.00 | 187.95 | 133.77 | 3,146,082 |
| 2026-04-27 | 189.00 | 194.02 | 187.00 | 190.91 | 135.88 | 2,967,440 |
| 2026-04-24 | 186.01 | 192.63 | 186.01 | 189.13 | 134.61 | 2,364,875 |
| 2026-04-23 | 189.61 | 193.00 | 183.77 | 189.96 | 135.20 | 3,629,172 |
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.