Shenzhen hongfuhan Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	54.970	59.390	53.010	54.150	37.859	11,008,349
2024-10-25	59.000	62.980	54.610	55.000	38.453	14,799,981
2024-10-24	48.880	52.930	48.390	52.930	37.006	9,365,077
2024-10-23	44.100	45.090	43.700	44.110	30.839	2,062,410
2024-10-22	44.500	45.450	43.660	44.410	31.049	2,510,830
2024-10-21	44.330	46.140	44.330	44.660	31.224	3,835,160
2024-10-18	42.680	45.160	42.680	44.330	30.993	3,935,146
2024-10-17	41.630	43.530	41.630	42.560	29.756	2,338,910
2024-10-16	41.100	42.300	41.020	41.620	29.098	1,487,920
2024-10-15	42.590	43.700	41.860	41.860	29.266	2,479,310
2024-10-14	41.320	42.950	40.060	42.800	29.923	2,574,250
2024-10-11	43.800	43.800	39.700	40.360	28.217	2,891,910
2024-10-10	43.340	45.060	42.760	43.320	30.287	3,320,030
2024-10-09	46.000	46.990	42.300	42.310	29.581	4,837,855
2024-10-08	50.740	50.740	43.770	48.680	34.034	7,147,695
2024-09-30	38.500	43.320	37.760	42.550	29.749	5,250,365
2024-09-27	35.490	37.890	35.100	37.280	26.064	2,830,100
2024-09-26	33.900	34.880	33.690	34.860	24.372	1,642,060
2024-09-25	34.250	34.940	33.930	34.070	23.820	2,164,610
2024-09-24	33.090	34.000	32.380	33.910	23.708	2,270,590
2024-09-23	32.960	33.550	32.350	33.160	23.184	1,418,690
2024-09-20	33.400	33.590	32.080	32.940	23.030	1,989,675
2024-09-19	33.380	33.780	32.680	33.370	23.330	1,935,360
2024-09-18	34.800	34.860	32.760	33.270	23.260	2,351,160
2024-09-13	39.660	40.230	34.530	34.770	24.309	4,486,650
2024-09-12	41.600	42.380	39.400	39.680	27.742	2,301,320
2024-09-11	41.800	42.200	41.310	41.390	28.938	1,263,155
2024-09-10	40.730	42.140	40.050	42.120	29.448	2,012,301
2024-09-09	41.250	41.660	40.260	40.730	28.476	1,424,365
2024-09-06	42.120	42.300	40.680	41.700	29.154	2,246,720
2024-09-05	42.190	42.350	41.560	42.120	29.448	2,336,180
2024-09-04	40.200	42.580	39.460	42.360	29.616	3,683,258
2024-09-03	40.510	41.150	40.110	40.730	28.476	1,812,020
2024-09-02	41.300	42.280	40.630	40.770	28.504	2,445,240
2024-08-30	40.420	42.760	40.360	41.690	29.147	3,550,684
2024-08-29	39.000	40.650	38.700	40.480	28.301	2,236,010
2024-08-28	39.030	40.300	38.630	39.300	27.476	1,702,400
2024-08-27	41.020	41.030	39.050	39.290	27.469	2,341,392
2024-08-26	41.000	41.650	40.000	41.050	28.700	2,374,190
2024-08-23	39.400	41.490	38.000	41.040	28.693	3,177,421
2024-08-22	42.000	42.000	39.700	39.910	27.903	3,305,820
2024-08-21	41.610	44.120	41.380	42.300	29.574	4,646,982
2024-08-20	41.660	42.340	40.380	42.270	29.553	3,644,835
2024-08-19	42.030	42.430	40.810	41.260	28.847	3,372,846
2024-08-16	43.610	44.450	42.230	42.430	29.665	5,360,147
2024-08-15	41.550	45.800	41.270	44.300	30.972	6,826,927
2024-08-14	40.500	44.000	39.390	42.250	29.539	5,654,286
2024-08-13	39.510	41.500	39.510	40.560	28.357	4,251,934
2024-08-12	39.010	40.000	38.950	39.820	27.840	2,299,920
2024-08-09	39.900	40.140	39.250	39.480	27.602	2,779,350
2024-08-08	38.050	39.870	37.100	39.670	27.735	3,276,770
2024-08-07	37.930	38.460	37.560	38.340	26.805	1,853,740
2024-08-06	37.780	38.000	36.800	37.930	26.519	1,990,170
2024-08-05	38.880	39.290	37.120	37.400	26.148	3,151,750
2024-08-02	40.180	41.500	39.020	39.220	27.420	4,158,910
2024-08-01	40.600	40.660	39.820	40.180	28.092	3,370,480
2024-07-31	39.400	40.800	38.750	40.580	28.371	5,411,225
2024-07-30	38.990	41.300	38.310	40.480	28.301	6,368,682
2024-07-29	37.390	38.980	36.730	38.840	27.155	3,248,911
2024-07-26	38.190	38.300	37.210	37.490	26.211	2,172,310

← NewerPage 9 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.