Huafang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.560 | 3.750 | 3.500 | 3.580 | 3.580 | 104,622,996 |
| 2024-01-18 | 3.510 | 3.670 | 3.400 | 3.570 | 3.570 | 89,005,155 |
| 2024-01-17 | 3.400 | 3.530 | 3.380 | 3.440 | 3.440 | 32,870,400 |
| 2024-01-16 | 3.410 | 3.420 | 3.330 | 3.400 | 3.400 | 12,469,860 |
| 2024-01-15 | 3.360 | 3.430 | 3.360 | 3.420 | 3.420 | 11,802,160 |
| 2024-01-12 | 3.410 | 3.440 | 3.360 | 3.370 | 3.370 | 9,946,800 |
| 2024-01-11 | 3.360 | 3.420 | 3.340 | 3.410 | 3.410 | 9,890,996 |
| 2024-01-10 | 3.400 | 3.430 | 3.360 | 3.370 | 3.370 | 8,025,900 |
| 2024-01-09 | 3.350 | 3.420 | 3.350 | 3.400 | 3.400 | 10,602,899 |
| 2024-01-08 | 3.380 | 3.420 | 3.330 | 3.360 | 3.360 | 11,554,500 |
| 2024-01-05 | 3.420 | 3.460 | 3.360 | 3.370 | 3.370 | 11,984,920 |
| 2024-01-04 | 3.410 | 3.430 | 3.370 | 3.420 | 3.420 | 8,634,600 |
| 2024-01-03 | 3.400 | 3.420 | 3.360 | 3.390 | 3.390 | 9,829,580 |
| 2024-01-02 | 3.310 | 3.440 | 3.300 | 3.410 | 3.410 | 15,927,300 |
| 2023-12-29 | 3.270 | 3.310 | 3.230 | 3.300 | 3.300 | 11,734,360 |
| 2023-12-28 | 3.230 | 3.270 | 3.170 | 3.250 | 3.250 | 13,632,280 |
| 2023-12-27 | 3.230 | 3.260 | 3.170 | 3.230 | 3.230 | 8,779,621 |
| 2023-12-26 | 3.270 | 3.300 | 3.220 | 3.220 | 3.220 | 10,098,114 |
| 2023-12-25 | 3.340 | 3.360 | 3.230 | 3.260 | 3.260 | 13,105,400 |
| 2023-12-22 | 3.410 | 3.460 | 3.330 | 3.350 | 3.350 | 16,423,060 |
| 2023-12-21 | 3.330 | 3.440 | 3.290 | 3.430 | 3.430 | 17,339,500 |
| 2023-12-20 | 3.420 | 3.420 | 3.330 | 3.330 | 3.330 | 13,952,922 |
| 2023-12-19 | 3.450 | 3.500 | 3.380 | 3.410 | 3.410 | 18,500,479 |
| 2023-12-18 | 3.470 | 3.520 | 3.430 | 3.450 | 3.450 | 23,669,946 |
| 2023-12-15 | 3.420 | 3.480 | 3.370 | 3.470 | 3.470 | 21,733,841 |
| 2023-12-14 | 3.390 | 3.460 | 3.360 | 3.420 | 3.420 | 19,997,160 |
| 2023-12-13 | 3.370 | 3.400 | 3.340 | 3.370 | 3.370 | 15,384,220 |
| 2023-12-12 | 3.300 | 3.380 | 3.270 | 3.370 | 3.370 | 19,574,641 |
| 2023-12-11 | 3.230 | 3.310 | 3.200 | 3.280 | 3.280 | 24,171,086 |
| 2023-12-08 | 3.370 | 3.380 | 3.220 | 3.230 | 3.230 | 25,106,127 |
| 2023-12-07 | 3.390 | 3.420 | 3.340 | 3.380 | 3.380 | 16,871,000 |
| 2023-12-06 | 3.310 | 3.430 | 3.310 | 3.400 | 3.400 | 20,613,100 |
| 2023-12-05 | 3.310 | 3.360 | 3.300 | 3.320 | 3.320 | 9,787,540 |
| 2023-12-04 | 3.300 | 3.340 | 3.290 | 3.340 | 3.340 | 12,446,490 |
| 2023-12-01 | 3.280 | 3.330 | 3.260 | 3.290 | 3.290 | 9,550,122 |
| 2023-11-30 | 3.300 | 3.310 | 3.240 | 3.280 | 3.280 | 9,516,740 |
| 2023-11-29 | 3.310 | 3.340 | 3.280 | 3.300 | 3.300 | 7,851,700 |
| 2023-11-28 | 3.280 | 3.320 | 3.270 | 3.310 | 3.310 | 9,122,812 |
| 2023-11-27 | 3.290 | 3.320 | 3.250 | 3.280 | 3.280 | 9,678,120 |
| 2023-11-24 | 3.320 | 3.340 | 3.270 | 3.290 | 3.290 | 8,553,400 |
| 2023-11-23 | 3.310 | 3.340 | 3.300 | 3.320 | 3.320 | 7,899,532 |
| 2023-11-22 | 3.300 | 3.350 | 3.290 | 3.320 | 3.320 | 10,148,134 |
| 2023-11-21 | 3.280 | 3.340 | 3.260 | 3.300 | 3.300 | 11,418,419 |
| 2023-11-20 | 3.240 | 3.290 | 3.230 | 3.280 | 3.280 | 9,789,674 |
| 2023-11-17 | 3.220 | 3.270 | 3.220 | 3.250 | 3.250 | 7,301,660 |
| 2023-11-16 | 3.220 | 3.260 | 3.210 | 3.230 | 3.230 | 9,027,520 |
| 2023-11-15 | 3.270 | 3.270 | 3.210 | 3.240 | 3.240 | 8,362,940 |
| 2023-11-14 | 3.280 | 3.280 | 3.200 | 3.250 | 3.250 | 11,558,320 |
| 2023-11-13 | 3.210 | 3.290 | 3.200 | 3.270 | 3.270 | 15,105,372 |
| 2023-11-10 | 3.180 | 3.210 | 3.160 | 3.200 | 3.200 | 8,250,900 |
| 2023-11-09 | 3.250 | 3.250 | 3.160 | 3.180 | 3.180 | 12,008,520 |
| 2023-11-08 | 3.220 | 3.290 | 3.210 | 3.250 | 3.250 | 15,109,193 |
| 2023-11-07 | 3.190 | 3.240 | 3.160 | 3.220 | 3.220 | 11,849,902 |
| 2023-11-06 | 3.210 | 3.220 | 3.170 | 3.190 | 3.190 | 11,263,448 |
| 2023-11-03 | 3.210 | 3.260 | 3.190 | 3.190 | 3.190 | 10,991,360 |
| 2023-11-02 | 3.230 | 3.250 | 3.200 | 3.230 | 3.230 | 12,787,061 |
| 2023-11-01 | 3.210 | 3.240 | 3.180 | 3.220 | 3.220 | 11,671,300 |
| 2023-10-31 | 3.140 | 3.280 | 3.140 | 3.190 | 3.190 | 14,974,252 |
| 2023-10-30 | 3.170 | 3.220 | 3.140 | 3.160 | 3.160 | 14,608,020 |
| 2023-10-27 | 3.110 | 3.230 | 3.110 | 3.180 | 3.180 | 15,960,700 |
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.