Shenzhen hongfuhan Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	49.500	50.300	49.500	50.040	34.985	1,689,311
2025-01-20	49.580	49.710	48.900	49.330	34.489	1,452,220
2025-01-17	48.500	49.350	48.000	48.920	34.202	1,425,480
2025-01-16	49.000	49.100	47.800	48.600	33.978	1,553,461
2025-01-15	50.400	50.400	48.200	48.410	33.846	2,243,290
2025-01-14	46.740	48.900	46.600	48.880	34.174	1,619,839
2025-01-13	45.230	46.760	44.200	46.650	32.615	1,527,960
2025-01-10	48.110	48.880	46.150	46.200	32.300	1,925,000
2025-01-09	47.320	49.480	47.080	48.090	33.622	1,910,798
2025-01-08	48.290	48.500	45.880	47.800	33.419	1,906,850
2025-01-07	46.350	48.470	46.340	48.460	33.880	2,110,920
2025-01-06	46.060	47.190	44.190	46.350	32.405	1,732,150
2025-01-03	48.500	49.000	46.000	46.050	32.196	2,525,950
2025-01-02	50.510	51.480	47.940	48.330	33.790	2,595,880
2024-12-31	53.240	53.740	50.610	50.870	35.565	2,662,927
2024-12-30	53.710	54.690	53.030	53.260	37.236	3,220,791
2024-12-27	55.700	55.750	53.600	54.260	37.935	5,045,336
2024-12-26	53.280	55.880	52.200	55.880	39.068	7,684,916
2024-12-25	50.990	52.680	49.380	52.680	36.831	3,630,488
2024-12-24	50.590	51.370	49.700	51.280	35.852	1,680,326
2024-12-23	52.500	52.910	49.810	50.140	35.055	2,006,198
2024-12-20	52.190	53.180	52.000	52.650	36.810	3,046,050
2024-12-19	49.620	52.460	49.210	52.170	36.474	3,169,328
2024-12-18	49.170	50.580	48.100	50.000	34.957	1,982,512
2024-12-17	53.050	53.050	49.010	49.010	34.265	3,145,997
2024-12-16	51.330	53.480	51.030	53.120	37.138	3,692,866
2024-12-13	51.290	52.570	51.010	51.680	36.132	2,261,532
2024-12-12	51.300	51.800	50.700	51.630	36.097	1,511,300
2024-12-11	50.080	51.240	49.650	51.240	35.824	1,727,250
2024-12-10	51.500	51.980	50.170	50.170	35.076	1,676,920
2024-12-09	50.230	50.580	49.380	50.040	34.985	1,110,410
2024-12-06	50.320	50.600	49.200	50.280	35.153	1,560,860
2024-12-05	49.110	50.830	49.110	50.390	35.230	1,186,290
2024-12-04	50.650	50.790	49.000	49.590	34.670	1,267,070
2024-12-03	51.150	51.530	50.220	50.610	35.384	1,271,058
2024-12-02	50.100	51.360	50.010	51.160	35.768	1,627,008
2024-11-29	49.640	50.870	49.300	50.100	35.027	1,968,260
2024-11-28	49.820	50.440	49.320	49.610	34.684	1,373,300
2024-11-27	48.090	49.650	46.790	49.650	34.712	1,740,912
2024-11-26	49.000	49.760	48.410	48.520	33.922	1,002,960
2024-11-25	49.090	49.300	47.770	49.130	34.349	1,743,359
2024-11-22	50.850	51.800	48.380	48.700	34.048	2,015,790
2024-11-21	51.290	51.450	49.800	50.840	35.544	1,663,200
2024-11-20	50.320	51.190	49.900	50.930	35.607	1,711,990
2024-11-19	49.000	50.490	48.380	50.380	35.223	1,720,880
2024-11-18	50.960	51.240	48.010	48.380	33.824	2,583,420
2024-11-15	51.550	52.900	50.900	50.900	35.586	2,143,540
2024-11-14	53.500	54.320	51.580	51.580	36.062	2,632,000
2024-11-13	53.020	54.080	51.830	53.950	37.719	2,466,380
2024-11-12	55.840	55.840	53.210	53.800	37.614	3,739,960
2024-11-11	53.000	55.860	52.110	55.860	39.054	5,534,914
2024-11-08	51.460	54.460	51.000	53.150	37.159	5,502,572
2024-11-07	49.960	50.770	49.480	50.770	35.495	2,690,170
2024-11-06	50.700	51.940	49.980	50.290	35.160	3,505,950
2024-11-05	49.720	51.090	49.390	50.760	35.488	3,436,790
2024-11-04	47.100	49.410	47.100	49.250	34.433	2,719,008
2024-11-01	52.200	52.600	47.950	48.180	33.685	5,724,460
2024-10-31	51.470	53.100	50.910	52.400	36.635	4,946,480
2024-10-30	51.800	52.920	51.320	52.160	36.467	5,530,469
2024-10-29	53.360	55.700	52.100	52.100	36.425	7,727,437

← NewerPage 8 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.