Shenzhen hongfuhan Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	46.030	47.000	45.520	45.650	32.490	1,160,110
2025-07-22	46.510	46.760	45.810	46.040	32.768	1,390,270
2025-07-21	46.700	46.700	45.630	46.480	33.081	1,561,070
2025-07-18	47.210	47.510	46.690	47.200	33.594	934,360
2025-07-17	46.280	47.500	45.980	47.200	33.594	1,550,150
2025-07-16	46.310	46.740	45.980	46.200	32.882	800,100
2025-07-15	47.230	47.250	45.660	46.300	32.953	1,552,950
2025-07-14	45.610	47.520	45.460	46.870	33.359	2,279,026
2025-07-11	45.550	45.940	45.180	45.600	32.455	953,260
2025-07-10	45.790	46.270	45.090	45.570	32.434	1,052,616
2025-07-09	45.690	46.200	45.500	45.790	32.590	1,038,268
2025-07-08	44.720	45.770	44.330	45.650	32.490	1,392,930
2025-07-07	44.330	44.850	44.130	44.740	31.843	668,850
2025-07-04	45.390	45.390	44.600	44.660	31.786	923,370
2025-07-03	44.670	45.450	44.650	45.390	32.305	1,064,000
2025-07-02	45.040	45.050	44.140	44.690	31.807	984,167
2025-07-01	45.280	45.460	44.560	45.010	32.035	1,024,730
2025-06-30	45.030	45.290	44.830	45.280	32.227	934,570
2025-06-27	44.600	45.000	44.270	44.790	31.878	1,223,636
2025-06-26	45.320	45.590	45.030	45.230	31.622	1,083,180
2025-06-25	45.170	45.430	44.750	45.420	31.755	1,293,607
2025-06-24	44.430	45.180	44.380	45.180	31.587	1,098,004
2025-06-23	43.210	44.780	42.930	44.430	31.063	1,390,900
2025-06-20	43.650	44.140	43.200	43.200	30.203	1,001,000
2025-06-19	43.980	44.660	43.220	43.300	30.273	1,103,060
2025-06-18	43.550	44.150	43.220	44.150	30.867	982,100
2025-06-17	43.750	44.090	43.360	43.530	30.434	634,690
2025-06-16	42.910	43.960	42.750	43.720	30.567	827,470
2025-06-13	44.240	44.660	42.900	43.100	30.133	1,118,566
2025-06-12	44.070	44.500	44.000	44.380	31.028	979,370
2025-06-11	43.960	45.200	43.800	44.360	31.014	1,120,000
2025-06-10	44.480	44.500	43.480	43.800	30.622	969,570
2025-06-09	43.950	44.470	43.800	44.470	31.091	808,570
2025-06-06	43.980	44.150	43.580	43.860	30.664	778,400
2025-06-05	43.370	44.160	42.890	44.050	30.797	1,098,090
2025-06-04	43.180	43.930	42.950	43.450	30.378	734,812
2025-06-03	42.980	43.190	42.540	42.950	30.028	588,070
2025-05-30	43.500	43.880	42.880	42.990	30.056	834,918
2025-05-29	43.000	43.940	43.000	43.870	30.671	1,426,530
2025-05-28	42.530	43.600	42.530	42.760	29.895	758,758
2025-05-27	43.200	43.200	42.460	42.550	29.749	852,950
2025-05-26	42.700	43.850	42.500	43.220	30.217	1,306,550
2025-05-23	43.680	43.830	42.680	42.800	29.923	1,960,280
2025-05-22	45.190	45.880	43.900	43.910	30.699	2,195,039
2025-05-21	46.650	46.980	44.950	45.200	31.601	3,368,918
2025-05-20	43.340	46.450	43.330	46.440	32.468	4,371,148
2025-05-19	43.250	43.320	42.580	43.140	30.161	723,744
2025-05-16	42.970	43.700	42.760	43.350	30.308	777,700
2025-05-15	43.580	43.600	42.740	42.970	30.042	963,410
2025-05-14	44.100	44.420	43.270	43.550	30.448	1,141,980
2025-05-13	45.110	45.320	44.100	44.120	30.846	1,220,450
2025-05-12	44.040	44.480	43.690	44.440	31.070	931,434
2025-05-09	44.500	44.500	43.440	43.580	30.469	1,112,392
2025-05-08	43.200	44.530	43.110	44.520	31.126	1,246,726
2025-05-07	43.300	44.000	42.980	43.340	30.301	1,212,260
2025-05-06	42.170	43.070	42.170	42.980	30.049	1,420,020
2025-04-30	40.980	42.120	40.630	41.890	29.287	1,789,620
2025-04-29	42.900	42.900	40.330	40.490	28.308	2,836,097
2025-04-28	43.340	44.180	43.050	43.930	30.713	993,592
2025-04-25	43.340	44.170	43.200	43.920	30.706	924,700

← NewerPage 6 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.