Huafang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.860 | 1.940 | 1.860 | 1.880 | 1.880 | 12,195,440 |
| 2024-07-22 | 1.860 | 1.890 | 1.830 | 1.880 | 1.880 | 9,535,560 |
| 2024-07-19 | 1.870 | 1.890 | 1.840 | 1.870 | 1.870 | 5,786,612 |
| 2024-07-18 | 1.880 | 1.890 | 1.840 | 1.890 | 1.890 | 8,433,940 |
| 2024-07-17 | 1.890 | 1.920 | 1.880 | 1.890 | 1.890 | 5,888,700 |
| 2024-07-16 | 1.910 | 1.920 | 1.880 | 1.910 | 1.910 | 6,934,480 |
| 2024-07-15 | 1.960 | 1.970 | 1.890 | 1.920 | 1.920 | 7,148,042 |
| 2024-07-12 | 1.950 | 2.000 | 1.930 | 1.950 | 1.950 | 9,126,060 |
| 2024-07-11 | 1.900 | 1.970 | 1.900 | 1.960 | 1.960 | 14,114,020 |
| 2024-07-10 | 1.900 | 1.920 | 1.860 | 1.880 | 1.880 | 8,985,680 |
| 2024-07-09 | 1.940 | 1.940 | 1.850 | 1.920 | 1.920 | 10,901,482 |
| 2024-07-08 | 1.980 | 2.000 | 1.900 | 1.920 | 1.920 | 11,235,940 |
| 2024-07-05 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-07-04 | 2.050 | 2.050 | 1.940 | 1.970 | 1.970 | 13,932,643 |
| 2024-07-03 | 2.040 | 2.070 | 2.020 | 2.050 | 2.050 | 8,862,486 |
| 2024-07-02 | 1.990 | 2.060 | 1.970 | 2.040 | 2.040 | 14,167,600 |
| 2024-07-01 | 1.960 | 1.990 | 1.920 | 1.990 | 1.990 | 11,318,120 |
| 2024-06-28 | 1.950 | 1.990 | 1.930 | 1.970 | 1.970 | 9,551,270 |
| 2024-06-27 | 1.950 | 1.990 | 1.940 | 1.960 | 1.960 | 12,140,320 |
| 2024-06-26 | 1.880 | 1.970 | 1.860 | 1.960 | 1.960 | 11,709,404 |
| 2024-06-25 | 1.830 | 1.920 | 1.820 | 1.900 | 1.900 | 14,733,330 |
| 2024-06-24 | 1.930 | 1.930 | 1.830 | 1.850 | 1.850 | 15,861,342 |
| 2024-06-21 | 1.980 | 2.000 | 1.920 | 1.940 | 1.940 | 15,277,540 |
| 2024-06-20 | 2.040 | 2.040 | 1.970 | 1.980 | 1.980 | 12,774,181 |
| 2024-06-19 | 2.060 | 2.090 | 2.030 | 2.040 | 2.040 | 10,380,661 |
| 2024-06-18 | 2.020 | 2.060 | 1.980 | 2.060 | 2.060 | 11,119,440 |
| 2024-06-17 | 2.070 | 2.080 | 2.000 | 2.020 | 2.020 | 13,704,901 |
| 2024-06-14 | 2.080 | 2.110 | 2.040 | 2.080 | 2.080 | 10,840,575 |
| 2024-06-13 | 2.130 | 2.130 | 2.060 | 2.080 | 2.080 | 11,270,960 |
| 2024-06-12 | 2.060 | 2.130 | 2.050 | 2.120 | 2.120 | 12,727,320 |
| 2024-06-11 | 2.070 | 2.080 | 2.010 | 2.060 | 2.060 | 12,652,540 |
| 2024-06-07 | 2.010 | 2.100 | 2.010 | 2.080 | 2.080 | 19,372,960 |
| 2024-06-06 | 2.080 | 2.100 | 1.920 | 1.960 | 1.960 | 23,309,492 |
| 2024-06-05 | 2.180 | 2.190 | 2.090 | 2.100 | 2.100 | 12,844,749 |
| 2024-06-04 | 2.200 | 2.210 | 2.130 | 2.180 | 2.180 | 11,837,800 |
| 2024-06-03 | 2.320 | 2.320 | 2.190 | 2.220 | 2.220 | 13,528,960 |
| 2024-05-31 | 2.300 | 2.340 | 2.290 | 2.310 | 2.310 | 6,455,703 |
| 2024-05-30 | 2.330 | 2.360 | 2.290 | 2.310 | 2.310 | 11,231,953 |
| 2024-05-29 | 2.340 | 2.390 | 2.320 | 2.340 | 2.340 | 7,068,408 |
| 2024-05-28 | 2.430 | 2.430 | 2.350 | 2.350 | 2.350 | 9,361,230 |
| 2024-05-27 | 2.400 | 2.440 | 2.360 | 2.400 | 2.400 | 8,775,860 |
| 2024-05-24 | 2.420 | 2.450 | 2.390 | 2.400 | 2.400 | 8,565,744 |
| 2024-05-23 | 2.510 | 2.510 | 2.400 | 2.430 | 2.430 | 13,392,900 |
| 2024-05-22 | 2.480 | 2.540 | 2.480 | 2.500 | 2.500 | 9,203,800 |
| 2024-05-21 | 2.530 | 2.540 | 2.480 | 2.500 | 2.500 | 10,209,860 |
| 2024-05-20 | 2.560 | 2.570 | 2.520 | 2.530 | 2.530 | 14,586,180 |
| 2024-05-17 | 2.540 | 2.580 | 2.510 | 2.550 | 2.550 | 15,112,280 |
| 2024-05-16 | 2.510 | 2.580 | 2.510 | 2.540 | 2.540 | 14,363,498 |
| 2024-05-15 | 2.550 | 2.570 | 2.500 | 2.510 | 2.510 | 23,637,460 |
| 2024-05-14 | 2.410 | 2.600 | 2.410 | 2.580 | 2.580 | 30,255,571 |
| 2024-05-13 | 2.470 | 2.490 | 2.390 | 2.440 | 2.440 | 13,194,160 |
| 2024-05-10 | 2.500 | 2.540 | 2.470 | 2.480 | 2.480 | 12,189,840 |
| 2024-05-09 | 2.460 | 2.520 | 2.460 | 2.490 | 2.490 | 9,580,250 |
| 2024-05-08 | 2.510 | 2.530 | 2.460 | 2.470 | 2.470 | 11,250,938 |
| 2024-05-07 | 2.510 | 2.530 | 2.480 | 2.520 | 2.520 | 11,715,770 |
| 2024-05-06 | 2.480 | 2.500 | 2.460 | 2.490 | 2.490 | 14,473,700 |
| 2024-04-30 | 2.500 | 2.520 | 2.410 | 2.430 | 2.430 | 23,027,572 |
| 2024-04-29 | 2.340 | 2.520 | 2.330 | 2.510 | 2.510 | 25,386,440 |
| 2024-04-26 | 2.330 | 2.370 | 2.280 | 2.340 | 2.340 | 14,336,120 |
| 2024-04-25 | 2.270 | 2.350 | 2.250 | 2.320 | 2.320 | 12,283,550 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.