Huafang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 3.110 | 3.230 | 3.110 | 3.180 | 3.180 | 15,960,700 |
| 2023-10-26 | 3.140 | 3.150 | 3.080 | 3.110 | 3.110 | 10,719,546 |
| 2023-10-25 | 3.060 | 3.150 | 3.050 | 3.130 | 3.130 | 16,022,083 |
| 2023-10-24 | 2.900 | 3.070 | 2.870 | 3.060 | 3.060 | 16,351,392 |
| 2023-10-23 | 2.970 | 2.970 | 2.860 | 2.880 | 2.880 | 11,318,020 |
| 2023-10-20 | 2.960 | 3.010 | 2.920 | 2.980 | 2.980 | 10,894,360 |
| 2023-10-19 | 3.020 | 3.050 | 2.950 | 2.960 | 2.960 | 13,438,800 |
| 2023-10-18 | 3.110 | 3.120 | 3.020 | 3.020 | 3.020 | 15,786,140 |
| 2023-10-17 | 3.010 | 3.220 | 3.000 | 3.120 | 3.120 | 27,697,120 |
| 2023-10-16 | 2.980 | 3.040 | 2.950 | 3.000 | 3.000 | 11,484,420 |
| 2023-10-13 | 3.010 | 3.020 | 2.960 | 2.960 | 2.960 | 7,453,800 |
| 2023-10-12 | 3.000 | 3.030 | 2.990 | 3.020 | 3.020 | 5,939,140 |
| 2023-10-11 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 6,447,271 |
| 2023-10-10 | 3.030 | 3.050 | 2.980 | 3.000 | 3.000 | 8,714,871 |
| 2023-10-09 | 3.120 | 3.130 | 3.010 | 3.030 | 3.030 | 12,811,440 |
| 2023-09-28 | 3.070 | 3.140 | 3.070 | 3.120 | 3.120 | 7,478,931 |
| 2023-09-27 | 3.090 | 3.100 | 3.060 | 3.070 | 3.070 | 8,532,310 |
| 2023-09-26 | 3.120 | 3.130 | 3.080 | 3.090 | 3.090 | 7,126,823 |
| 2023-09-25 | 3.170 | 3.190 | 3.100 | 3.120 | 3.120 | 8,944,420 |
| 2023-09-22 | 3.140 | 3.190 | 3.130 | 3.170 | 3.170 | 9,539,660 |
| 2023-09-21 | 3.170 | 3.200 | 3.120 | 3.140 | 3.140 | 7,855,060 |
| 2023-09-20 | 3.170 | 3.210 | 3.140 | 3.160 | 3.160 | 8,492,940 |
| 2023-09-19 | 3.200 | 3.210 | 3.160 | 3.180 | 3.180 | 8,198,260 |
| 2023-09-18 | 3.140 | 3.210 | 3.110 | 3.200 | 3.200 | 10,396,880 |
| 2023-09-15 | 3.080 | 3.140 | 3.060 | 3.120 | 3.120 | 8,067,402 |
| 2023-09-14 | 3.090 | 3.110 | 3.050 | 3.080 | 3.080 | 6,987,458 |
| 2023-09-13 | 3.100 | 3.120 | 3.080 | 3.090 | 3.090 | 6,706,040 |
| 2023-09-12 | 3.130 | 3.140 | 3.090 | 3.100 | 3.100 | 6,175,048 |
| 2023-09-11 | 3.130 | 3.180 | 3.100 | 3.130 | 3.130 | 7,722,300 |
| 2023-09-08 | 3.140 | 3.170 | 3.120 | 3.130 | 3.130 | 7,163,946 |
| 2023-09-07 | 3.150 | 3.190 | 3.130 | 3.140 | 3.140 | 6,272,480 |
| 2023-09-06 | 3.170 | 3.190 | 3.140 | 3.160 | 3.160 | 5,213,240 |
| 2023-09-05 | 3.190 | 3.210 | 3.150 | 3.170 | 3.170 | 6,372,720 |
| 2023-09-04 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 11,613,696 |
| 2023-09-01 | 3.100 | 3.110 | 3.050 | 3.100 | 3.100 | 7,036,601 |
| 2023-08-31 | 3.130 | 3.140 | 3.060 | 3.090 | 3.090 | 8,952,885 |
| 2023-08-30 | 3.160 | 3.190 | 3.110 | 3.120 | 3.120 | 10,585,700 |
| 2023-08-29 | 3.120 | 3.180 | 3.100 | 3.160 | 3.160 | 10,299,619 |
| 2023-08-28 | 3.140 | 3.190 | 3.090 | 3.110 | 3.110 | 13,335,701 |
| 2023-08-25 | 3.010 | 3.120 | 2.970 | 3.020 | 3.020 | 13,116,380 |
| 2023-08-24 | 3.050 | 3.080 | 3.000 | 3.020 | 3.020 | 10,243,520 |
| 2023-08-23 | 3.140 | 3.150 | 3.050 | 3.050 | 3.050 | 8,223,940 |
| 2023-08-22 | 3.180 | 3.200 | 3.080 | 3.130 | 3.130 | 13,203,280 |
| 2023-08-21 | 3.180 | 3.240 | 3.160 | 3.190 | 3.190 | 12,973,420 |
| 2023-08-18 | 3.230 | 3.250 | 3.170 | 3.180 | 3.180 | 14,262,754 |
| 2023-08-17 | 3.240 | 3.300 | 3.170 | 3.210 | 3.210 | 23,394,973 |
| 2023-08-16 | 3.180 | 3.300 | 3.130 | 3.220 | 3.220 | 27,255,200 |
| 2023-08-15 | 3.110 | 3.190 | 3.090 | 3.170 | 3.170 | 10,853,652 |
| 2023-08-14 | 3.040 | 3.120 | 3.020 | 3.110 | 3.110 | 7,514,652 |
| 2023-08-11 | 3.130 | 3.140 | 3.050 | 3.050 | 3.050 | 6,787,880 |
| 2023-08-10 | 3.100 | 3.140 | 3.090 | 3.140 | 3.140 | 4,726,120 |
| 2023-08-09 | 3.150 | 3.150 | 3.080 | 3.100 | 3.100 | 6,549,929 |
| 2023-08-08 | 3.150 | 3.170 | 3.120 | 3.130 | 3.130 | 4,465,700 |
| 2023-08-07 | 3.170 | 3.180 | 3.130 | 3.150 | 3.150 | 7,008,330 |
| 2023-08-04 | 3.220 | 3.250 | 3.160 | 3.170 | 3.170 | 8,694,759 |
| 2023-08-03 | 3.240 | 3.250 | 3.180 | 3.210 | 3.210 | 9,238,360 |
| 2023-08-02 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 8,211,588 |
| 2023-08-01 | 3.270 | 3.280 | 3.220 | 3.240 | 3.240 | 9,746,343 |
| 2023-07-31 | 3.190 | 3.260 | 3.170 | 3.260 | 3.260 | 11,677,657 |
| 2023-07-28 | 3.140 | 3.210 | 3.120 | 3.200 | 3.200 | 13,311,328 |
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.