Shenzhen hongfuhan Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	120.76	127.99	118.50	124.47	88.589	3,629,701
2026-01-16	122.60	125.50	120.00	121.00	86.119	4,276,518
2026-01-15	118.18	128.00	116.28	118.41	84.276	4,881,944
2026-01-14	122.36	122.79	117.17	118.10	84.055	3,944,694
2026-01-13	120.33	124.32	116.62	122.05	86.867	4,074,980
2026-01-12	116.98	124.00	112.51	120.32	85.635	6,335,662
2026-01-09	119.28	121.98	116.06	117.40	83.557	3,523,724
2026-01-08	122.31	123.68	118.00	119.51	85.059	2,827,139
2026-01-07	115.74	124.88	114.00	122.31	87.052	4,046,798
2026-01-06	115.00	116.61	113.28	115.85	82.454	1,935,864
2026-01-05	113.00	116.87	112.45	115.11	81.927	3,014,699
2025-12-31	113.41	114.80	111.25	111.89	79.635	1,657,808
2025-12-30	114.42	114.64	112.40	113.38	80.696	1,823,794
2025-12-29	114.03	116.16	112.09	114.41	81.429	2,697,161
2025-12-26	114.61	117.50	109.60	111.76	79.543	4,332,983
2025-12-25	117.13	118.63	114.57	114.96	81.821	3,185,644
2025-12-24	114.00	119.00	113.50	116.10	82.632	4,410,126
2025-12-23	106.15	117.77	105.34	115.39	82.127	4,854,094
2025-12-22	98.540	107.49	97.500	106.15	75.550	4,052,081
2025-12-19	98.730	102.00	97.530	98.240	69.920	2,565,400
2025-12-18	98.830	100.70	96.900	97.950	69.714	1,758,610
2025-12-17	99.000	100.86	96.000	100.02	71.187	2,720,316
2025-12-16	99.400	99.400	97.070	97.970	69.728	1,819,090
2025-12-15	95.590	100.45	93.560	99.400	70.746	3,181,001
2025-12-12	96.110	97.580	94.750	95.640	68.070	2,611,838
2025-12-11	99.020	101.87	96.200	96.310	68.547	2,432,220
2025-12-10	98.020	99.730	97.070	99.160	70.575	1,774,920
2025-12-09	96.810	100.18	96.620	98.870	70.369	2,556,960
2025-12-08	95.990	98.860	95.630	97.510	69.401	2,397,579
2025-12-05	93.740	96.660	92.380	95.490	67.963	2,649,242
2025-12-04	89.000	94.500	89.000	93.650	66.654	2,548,490
2025-12-03	92.100	92.500	88.950	90.330	64.291	2,013,760
2025-12-02	92.920	93.080	90.890	91.170	64.888	1,793,400
2025-12-01	92.000	95.000	90.220	92.930	66.141	3,087,910
2025-11-28	89.500	90.990	87.770	90.950	64.732	2,457,873
2025-11-27	87.680	90.500	87.680	89.500	63.700	2,966,742
2025-11-26	83.230	89.830	82.600	87.660	62.390	3,320,494
2025-11-25	80.380	84.490	80.360	83.230	59.237	2,457,767
2025-11-24	81.020	81.380	79.020	80.360	57.195	1,982,176
2025-11-21	83.000	84.250	78.820	79.680	56.711	3,740,706
2025-11-20	89.180	89.970	82.350	84.250	59.963	4,288,653
2025-11-19	90.150	92.000	87.600	88.180	62.760	2,127,507
2025-11-18	93.950	94.960	89.760	90.120	64.141	2,983,608
2025-11-17	89.120	94.670	89.090	92.190	65.614	3,199,000
2025-11-14	89.800	90.990	87.800	88.310	62.853	2,900,417
2025-11-13	91.980	93.110	88.690	90.700	64.554	3,388,016
2025-11-12	92.200	95.180	88.000	91.310	64.988	3,568,887
2025-11-11	93.810	94.470	91.070	92.200	65.622	3,721,999
2025-11-10	92.810	99.500	92.500	93.760	66.732	5,735,485
2025-11-07	93.140	94.400	90.000	92.810	66.056	5,343,556
2025-11-06	86.270	96.850	86.270	96.000	68.326	7,377,564
2025-11-05	88.000	89.270	84.440	86.720	61.721	3,521,028
2025-11-04	92.490	93.410	86.750	88.820	63.216	4,827,174
2025-11-03	83.000	91.000	83.000	89.800	63.913	7,197,027
2025-10-31	82.000	84.500	80.520	82.920	59.017	2,190,920
2025-10-30	82.090	85.520	81.310	82.000	58.362	3,213,217
2025-10-29	81.010	83.680	81.010	82.700	58.860	2,936,934
2025-10-28	79.750	83.500	79.050	81.640	58.106	3,594,990
2025-10-27	76.650	80.660	76.650	79.880	56.853	3,450,575
2025-10-24	74.990	77.690	74.790	76.440	54.405	1,844,430

← NewerPage 4 of 21 · 1,212 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.