Huafang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.220	2.290	2.220	2.280	2.280	14,391,360
2024-04-23	2.200	2.260	2.180	2.220	2.220	14,970,500
2024-04-22	2.220	2.250	2.120	2.180	2.180	19,988,012
2024-04-19	2.240	2.290	2.200	2.220	2.220	16,884,555
2024-04-18	2.290	2.310	2.210	2.270	2.270	25,370,140
2024-04-17	2.160	2.320	2.150	2.300	2.300	28,392,000
2024-04-16	2.320	2.320	2.140	2.140	2.140	35,897,363
2024-04-15	2.590	2.630	2.370	2.380	2.380	46,224,788
2024-04-12	2.650	2.690	2.630	2.630	2.630	17,224,905
2024-04-11	2.660	2.720	2.630	2.660	2.660	19,918,410
2024-04-10	2.770	2.820	2.650	2.680	2.680	30,401,282
2024-04-09	2.710	2.820	2.700	2.770	2.770	38,819,187
2024-04-08	2.890	2.920	2.710	2.710	2.710	78,184,577
2024-04-03	2.900	3.230	2.840	3.010	3.010	113,699,826
2024-04-02	2.810	2.990	2.800	2.940	2.940	56,718,732
2024-04-01	2.760	2.850	2.730	2.840	2.840	38,422,180
2024-03-29	2.770	2.790	2.690	2.750	2.750	20,808,229
2024-03-28	2.730	2.930	2.660	2.770	2.770	44,940,840
2024-03-27	2.680	2.740	2.660	2.680	2.680	24,525,901
2024-03-26	2.650	2.720	2.620	2.690	2.690	18,434,872
2024-03-25	2.680	2.720	2.650	2.650	2.650	17,804,495
2024-03-22	2.730	2.740	2.630	2.680	2.680	15,970,008
2024-03-21	2.690	2.730	2.660	2.720	2.720	15,102,300
2024-03-20	2.640	2.690	2.620	2.680	2.680	11,936,928
2024-03-19	2.640	2.670	2.610	2.640	2.640	16,337,384
2024-03-18	2.600	2.640	2.590	2.640	2.640	16,770,930
2024-03-15	2.510	2.580	2.490	2.580	2.580	17,281,955
2024-03-14	2.530	2.550	2.470	2.520	2.520	13,052,327
2024-03-13	2.560	2.580	2.500	2.540	2.540	17,553,165
2024-03-12	2.500	2.550	2.480	2.550	2.550	19,298,521
2024-03-11	2.470	2.500	2.450	2.490	2.490	15,254,380
2024-03-08	2.410	2.470	2.400	2.460	2.460	17,697,079
2024-03-07	2.420	2.490	2.390	2.410	2.410	18,423,584
2024-03-06	2.320	2.420	2.320	2.400	2.400	19,496,220
2024-03-05	2.410	2.430	2.320	2.340	2.340	20,323,960
2024-03-04	2.470	2.500	2.390	2.430	2.430	16,283,680
2024-03-01	2.500	2.540	2.420	2.470	2.470	22,264,084
2024-02-29	2.380	2.510	2.310	2.500	2.500	31,785,041
2024-02-28	2.720	2.790	2.440	2.440	2.440	48,216,851
2024-02-27	2.610	2.720	2.590	2.710	2.710	22,067,980
2024-02-26	2.530	2.670	2.510	2.620	2.620	30,881,980
2024-02-23	2.420	2.550	2.410	2.530	2.530	24,935,280
2024-02-22	2.350	2.430	2.320	2.430	2.430	21,516,780
2024-02-21	2.240	2.420	2.230	2.360	2.360	28,013,146
2024-02-20	2.250	2.280	2.190	2.270	2.270	22,421,486
2024-02-19	2.140	2.250	2.120	2.240	2.240	40,902,625
2024-02-08	1.960	2.140	1.860	2.120	2.120	46,701,932
2024-02-07	2.210	2.210	1.990	1.990	1.990	61,560,491
2024-02-06	2.200	2.320	2.150	2.210	2.210	55,563,533
2024-02-05	2.610	2.620	2.390	2.390	2.390	26,227,600
2024-02-02	2.740	2.860	2.550	2.660	2.660	28,115,393
2024-02-01	2.860	2.860	2.670	2.740	2.740	31,008,860
2024-01-31	3.010	3.090	2.840	2.860	2.860	34,342,420
2024-01-30	3.110	3.130	2.990	3.010	3.010	25,323,506
2024-01-29	3.310	3.330	3.130	3.140	3.140	36,163,753
2024-01-26	3.220	3.410	3.220	3.310	3.310	52,343,040
2024-01-25	3.080	3.300	3.080	3.220	3.220	61,799,443
2024-01-24	2.850	3.190	2.780	3.060	3.060	95,788,800
2024-01-23	3.250	3.300	3.010	3.010	3.010	54,606,895
2024-01-22	3.600	3.730	3.280	3.340	3.340	127,349,285

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.