Shenzhen hongfuhan Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	76.840	77.460	74.300	74.800	53.237	1,420,720
2025-10-22	76.680	77.860	74.500	77.470	55.138	2,538,799
2025-10-21	74.460	78.800	73.390	78.080	55.572	3,342,718
2025-10-20	74.480	74.500	71.000	73.140	52.056	2,202,730
2025-10-17	76.360	77.160	73.250	73.450	52.277	2,645,881
2025-10-16	74.000	77.190	72.650	76.360	54.348	3,171,067
2025-10-15	73.140	75.000	71.870	74.310	52.889	1,926,045
2025-10-14	75.000	78.430	72.370	73.420	52.255	3,318,809
2025-10-13	70.850	75.970	70.850	74.990	53.373	3,537,245
2025-10-10	78.830	79.990	76.180	78.470	55.849	4,343,634
2025-10-09	82.190	82.500	78.210	79.880	56.853	6,355,715
2025-09-30	86.350	86.800	81.800	82.600	58.789	6,536,388
2025-09-29	79.000	88.860	78.220	85.800	61.066	9,878,003
2025-09-26	84.680	85.000	78.200	78.490	55.864	7,930,854
2025-09-25	78.180	90.420	77.030	85.090	60.561	13,185,121
2025-09-24	81.000	81.500	76.000	78.970	56.205	8,725,742
2025-09-23	86.220	87.220	79.530	81.590	58.070	14,672,975
2025-09-22	66.900	79.300	66.520	79.300	56.440	7,888,483
2025-09-19	68.380	68.830	65.390	66.080	47.031	3,985,702
2025-09-18	69.000	71.500	68.300	69.460	49.437	5,661,462
2025-09-17	64.000	73.330	64.000	70.580	50.234	8,666,663
2025-09-16	63.600	65.800	63.000	64.200	45.693	3,286,082
2025-09-15	64.000	64.800	62.700	63.950	45.515	2,820,774
2025-09-12	65.030	66.350	63.250	65.020	46.277	3,689,387
2025-09-11	63.500	68.750	63.500	65.750	46.796	5,359,001
2025-09-10	60.300	62.300	60.300	61.380	43.686	1,858,914
2025-09-09	62.020	62.090	59.810	60.310	42.925	2,924,915
2025-09-08	63.980	65.090	61.700	62.090	44.191	3,633,557
2025-09-05	63.010	65.600	62.010	64.700	46.049	3,139,662
2025-09-04	64.050	65.640	61.120	62.410	44.419	3,250,800
2025-09-03	61.800	66.020	61.800	64.490	45.900	5,189,574
2025-09-02	65.400	66.120	61.000	61.460	43.743	4,609,000
2025-09-01	63.510	66.900	63.510	66.070	47.024	5,356,950
2025-08-29	63.900	65.400	63.010	63.500	45.195	3,128,220
2025-08-28	64.270	65.600	62.390	64.940	46.220	4,754,169
2025-08-27	66.100	69.600	65.000	65.000	46.263	5,259,158
2025-08-26	67.130	67.130	65.000	65.850	46.867	3,482,899
2025-08-25	66.510	68.500	64.330	67.800	48.255	4,682,329
2025-08-22	66.290	68.880	65.520	65.690	46.754	4,306,558
2025-08-21	71.720	71.720	66.390	66.790	47.536	7,184,118
2025-08-20	67.100	73.800	65.500	72.440	51.558	8,070,402
2025-08-19	64.510	72.500	63.800	68.600	48.825	10,855,252
2025-08-18	57.710	67.490	57.480	67.000	47.686	12,064,395
2025-08-15	55.480	57.290	55.180	56.690	40.348	4,734,051
2025-08-14	57.890	58.750	54.730	55.390	39.423	7,204,863
2025-08-13	58.000	59.900	57.580	57.720	41.081	8,311,653
2025-08-12	57.000	60.100	55.100	59.420	42.291	8,476,778
2025-08-11	53.390	55.800	52.880	55.710	39.651	5,734,352
2025-08-08	53.400	54.800	52.000	53.700	38.220	4,792,596
2025-08-07	52.000	55.460	51.880	54.260	38.618	7,433,280
2025-08-06	51.000	55.470	50.590	52.390	37.288	7,217,166
2025-08-05	48.170	50.500	47.890	49.970	35.565	3,482,337
2025-08-04	46.680	47.980	46.560	47.960	34.135	1,396,087
2025-08-01	47.070	47.460	46.710	47.000	33.451	1,034,320
2025-07-31	47.250	48.160	46.640	46.940	33.409	1,879,360
2025-07-30	47.400	47.760	46.980	47.260	33.636	1,584,800
2025-07-29	47.070	47.450	46.650	47.400	33.736	1,389,150
2025-07-28	46.870	47.170	46.380	47.060	33.494	1,240,960
2025-07-25	45.910	47.030	45.660	46.590	33.160	1,396,661
2025-07-24	45.660	46.110	45.580	45.760	32.569	831,110

← NewerPage 5 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.