Shenzhen hongfuhan Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 178.29 | 190.49 | 176.79 | 189.84 | 135.11 | 3,319,773 |
| 2026-04-21 | 171.90 | 179.83 | 170.04 | 178.23 | 126.85 | 3,391,010 |
| 2026-04-20 | 169.60 | 179.88 | 167.31 | 175.63 | 125.00 | 5,992,961 |
| 2026-04-17 | 162.01 | 171.01 | 162.01 | 168.35 | 119.82 | 4,889,172 |
| 2026-04-16 | 146.59 | 164.87 | 145.48 | 164.61 | 117.16 | 5,437,898 |
| 2026-04-15 | 150.62 | 153.65 | 146.23 | 146.57 | 104.32 | 4,627,736 |
| 2026-04-14 | 154.49 | 162.62 | 150.00 | 152.14 | 108.28 | 5,434,812 |
| 2026-04-13 | 150.00 | 151.50 | 144.66 | 151.38 | 107.74 | 2,766,019 |
| 2026-04-10 | 143.93 | 150.00 | 143.75 | 146.97 | 104.60 | 2,858,310 |
| 2026-04-09 | 139.72 | 143.80 | 138.66 | 143.75 | 102.31 | 2,092,193 |
| 2026-04-08 | 134.00 | 142.40 | 133.93 | 141.22 | 100.51 | 2,896,467 |
| 2026-04-07 | 130.40 | 134.32 | 130.01 | 131.43 | 93.543 | 1,796,620 |
| 2026-04-03 | 134.01 | 134.99 | 127.00 | 129.49 | 92.162 | 2,681,519 |
| 2026-04-02 | 133.01 | 135.38 | 132.35 | 134.05 | 95.407 | 2,024,387 |
| 2026-04-01 | 130.50 | 135.00 | 129.52 | 133.69 | 95.151 | 3,446,570 |
| 2026-03-31 | 128.48 | 131.37 | 126.19 | 128.07 | 91.151 | 2,375,030 |
| 2026-03-30 | 125.40 | 130.22 | 125.40 | 128.63 | 91.550 | 2,488,761 |
| 2026-03-27 | 117.03 | 129.87 | 116.08 | 128.28 | 91.301 | 5,410,091 |
| 2026-03-26 | 123.00 | 124.28 | 118.03 | 118.68 | 84.468 | 2,221,135 |
| 2026-03-25 | 122.49 | 125.80 | 121.76 | 123.60 | 87.970 | 3,453,031 |
| 2026-03-24 | 114.14 | 119.98 | 114.02 | 119.74 | 85.223 | 2,670,133 |
| 2026-03-23 | 119.38 | 124.10 | 111.00 | 112.13 | 79.806 | 2,961,536 |
| 2026-03-20 | 122.81 | 126.78 | 121.68 | 121.90 | 86.760 | 2,481,920 |
| 2026-03-19 | 122.99 | 124.80 | 120.18 | 122.31 | 87.052 | 2,258,340 |
| 2026-03-18 | 122.36 | 124.68 | 120.00 | 124.21 | 88.404 | 2,079,350 |
| 2026-03-17 | 126.16 | 126.20 | 119.77 | 119.96 | 85.379 | 1,896,441 |
| 2026-03-16 | 125.00 | 128.98 | 121.20 | 126.18 | 89.806 | 2,592,520 |
| 2026-03-13 | 126.44 | 127.90 | 124.40 | 125.00 | 88.966 | 1,842,635 |
| 2026-03-12 | 132.00 | 132.82 | 127.51 | 129.10 | 91.884 | 2,467,208 |
| 2026-03-11 | 129.30 | 133.88 | 128.00 | 131.80 | 93.806 | 4,464,870 |
| 2026-03-10 | 125.50 | 130.56 | 124.60 | 129.30 | 92.027 | 2,606,678 |
| 2026-03-09 | 122.30 | 124.46 | 118.54 | 124.20 | 88.397 | 2,191,259 |
| 2026-03-06 | 121.25 | 123.86 | 121.15 | 122.48 | 87.173 | 1,929,617 |
| 2026-03-05 | 123.57 | 124.68 | 120.23 | 122.51 | 87.194 | 2,070,880 |
| 2026-03-04 | 112.64 | 123.97 | 112.64 | 120.65 | 85.870 | 3,747,977 |
| 2026-03-03 | 130.64 | 132.18 | 115.01 | 115.23 | 82.013 | 5,250,275 |
| 2026-03-02 | 129.12 | 137.50 | 129.00 | 131.05 | 93.272 | 3,790,690 |
| 2026-02-27 | 128.00 | 133.95 | 128.00 | 131.44 | 93.550 | 2,255,835 |
| 2026-02-26 | 129.63 | 131.82 | 127.10 | 131.17 | 93.358 | 2,552,893 |
| 2026-02-25 | 135.83 | 136.75 | 128.03 | 130.10 | 92.596 | 3,019,090 |
| 2026-02-24 | 128.10 | 136.58 | 128.10 | 132.02 | 93.963 | 3,729,315 |
| 2026-02-13 | 129.49 | 131.70 | 126.50 | 127.01 | 90.397 | 2,540,230 |
| 2026-02-12 | 130.00 | 134.47 | 128.41 | 131.10 | 93.308 | 3,287,727 |
| 2026-02-11 | 125.96 | 129.98 | 125.51 | 126.63 | 90.126 | 1,627,096 |
| 2026-02-10 | 129.99 | 130.28 | 123.00 | 126.60 | 90.105 | 3,096,776 |
| 2026-02-09 | 128.80 | 132.88 | 127.51 | 130.73 | 93.045 | 4,099,410 |
| 2026-02-06 | 126.82 | 127.99 | 119.40 | 125.00 | 88.966 | 4,647,864 |
| 2026-02-05 | 134.42 | 134.98 | 124.68 | 127.18 | 90.518 | 5,064,213 |
| 2026-02-04 | 149.33 | 152.86 | 135.19 | 135.88 | 96.710 | 7,274,506 |
| 2026-02-03 | 142.00 | 149.55 | 139.04 | 149.49 | 106.40 | 5,493,210 |
| 2026-02-02 | 136.24 | 143.50 | 135.40 | 141.00 | 100.35 | 4,740,409 |
| 2026-01-30 | 131.69 | 138.90 | 131.69 | 137.25 | 97.685 | 3,662,754 |
| 2026-01-29 | 138.90 | 140.36 | 132.00 | 132.76 | 94.489 | 4,449,832 |
| 2026-01-28 | 129.69 | 142.83 | 128.60 | 140.38 | 99.913 | 6,956,903 |
| 2026-01-27 | 126.50 | 130.50 | 119.88 | 129.00 | 91.813 | 4,758,199 |
| 2026-01-26 | 131.60 | 133.79 | 126.30 | 126.96 | 90.361 | 2,987,187 |
| 2026-01-23 | 133.83 | 134.73 | 128.00 | 128.99 | 91.806 | 3,547,185 |
| 2026-01-22 | 131.74 | 138.61 | 131.00 | 134.29 | 95.578 | 4,074,375 |
| 2026-01-21 | 122.90 | 132.88 | 122.10 | 131.63 | 93.685 | 5,188,380 |
| 2026-01-20 | 124.14 | 125.30 | 120.60 | 123.51 | 87.906 | 2,513,560 |
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.