Shenzhen hongfuhan Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	43.330	44.220	42.940	43.340	30.301	1,052,100
2025-04-23	43.330	44.030	43.060	43.610	30.490	1,302,877
2025-04-22	42.310	43.630	42.180	43.480	30.399	1,840,452
2025-04-21	41.800	42.180	41.140	42.180	29.490	814,207
2025-04-18	41.380	41.950	41.130	41.710	29.161	720,860
2025-04-17	40.690	41.860	40.690	41.490	29.007	698,320
2025-04-16	41.700	42.080	40.450	41.100	28.735	802,760
2025-04-15	41.700	42.440	41.380	42.030	29.385	837,912
2025-04-14	42.770	43.400	41.900	42.030	29.385	1,239,014
2025-04-11	41.000	41.870	40.380	41.270	28.854	1,233,622
2025-04-10	41.390	42.030	40.590	40.980	28.651	1,666,208
2025-04-09	37.550	39.670	34.500	39.480	27.602	2,091,670
2025-04-08	37.610	39.630	37.520	38.350	26.812	1,845,302
2025-04-07	43.510	44.710	37.210	37.220	26.022	2,722,090
2025-04-03	47.150	47.970	46.130	46.510	32.517	1,203,510
2025-04-02	47.700	48.460	47.700	47.830	33.440	914,620
2025-04-01	47.550	48.180	47.550	47.700	33.349	1,106,782
2025-03-31	47.720	48.480	46.610	47.520	33.223	1,643,657
2025-03-28	48.900	49.550	48.350	48.420	33.852	1,160,530
2025-03-27	48.880	49.580	48.050	49.160	34.370	1,522,852
2025-03-26	48.880	49.630	48.860	49.100	34.328	1,321,167
2025-03-25	49.630	49.900	48.400	48.950	34.223	1,937,250
2025-03-24	51.050	51.650	48.280	49.600	34.677	3,118,850
2025-03-21	52.480	52.630	50.890	51.050	35.691	3,014,075
2025-03-20	53.030	53.870	52.250	52.650	36.810	4,699,800
2025-03-19	55.660	55.880	53.030	53.460	37.376	7,642,325
2025-03-18	49.900	59.700	49.640	57.180	39.977	10,119,235
2025-03-17	49.520	50.180	49.210	49.850	34.852	1,018,290
2025-03-14	48.410	49.590	48.010	49.500	34.607	1,268,159
2025-03-13	49.300	49.620	47.900	48.410	33.846	1,327,410
2025-03-12	50.000	50.400	49.310	49.360	34.510	1,122,380
2025-03-11	49.740	50.220	49.370	49.960	34.929	939,190
2025-03-10	49.690	50.400	49.370	50.140	35.055	886,467
2025-03-07	50.760	50.790	49.400	49.760	34.789	1,340,267
2025-03-06	49.680	50.870	49.680	50.520	35.321	1,127,630
2025-03-05	49.780	49.890	48.760	49.880	34.873	956,480
2025-03-04	48.500	49.680	47.700	49.680	34.733	957,600
2025-03-03	48.960	49.930	48.410	48.690	34.041	1,351,280
2025-02-28	51.160	51.500	48.700	48.830	34.139	2,056,600
2025-02-27	52.380	52.530	50.400	51.510	36.013	2,783,900
2025-02-26	51.990	52.660	51.510	52.390	36.628	2,152,570
2025-02-25	51.760	52.430	51.240	51.920	36.299	1,859,340
2025-02-24	52.230	53.280	51.350	52.230	36.516	2,641,870
2025-02-21	51.880	52.950	50.900	52.800	36.915	3,149,729
2025-02-20	50.680	51.970	50.320	51.880	36.271	3,138,490
2025-02-19	50.110	51.000	49.970	51.000	35.656	1,897,770
2025-02-18	52.000	52.550	49.700	49.940	34.915	2,453,220
2025-02-17	51.300	52.880	51.250	52.190	36.488	3,199,172
2025-02-14	49.580	53.860	49.580	52.070	36.404	4,449,270
2025-02-13	51.200	51.200	49.820	49.950	34.922	1,725,640
2025-02-12	50.560	51.450	50.560	51.230	35.817	1,398,250
2025-02-11	51.080	51.270	50.550	50.850	35.551	1,375,500
2025-02-10	51.190	51.290	50.380	51.060	35.698	1,472,730
2025-02-07	51.090	51.950	50.330	50.860	35.558	2,330,242
2025-02-06	49.670	51.220	49.330	51.090	35.719	1,926,048
2025-02-05	49.150	50.450	49.150	49.820	34.831	1,405,810
2025-01-27	50.490	50.820	49.010	49.010	34.265	1,400,207
2025-01-24	49.300	50.590	48.810	50.520	35.321	1,753,719
2025-01-23	50.770	51.100	49.330	49.350	34.503	1,796,058
2025-01-22	50.090	51.370	49.970	50.190	35.090	2,062,886

← NewerPage 7 of 21 · 1,213 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.