Huafang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	3.140	3.210	3.120	3.200	3.200	13,311,328
2023-07-27	3.120	3.170	3.110	3.140	3.140	8,651,408
2023-07-26	3.080	3.120	3.070	3.110	3.110	8,959,898
2023-07-25	3.040	3.080	3.040	3.070	3.070	8,031,061
2023-07-24	3.030	3.050	3.010	3.040	3.040	4,520,300
2023-07-21	3.000	3.050	3.000	3.040	3.040	5,853,730
2023-07-20	2.990	3.040	2.990	3.020	3.020	7,330,381
2023-07-19	2.990	3.020	2.970	2.990	2.990	6,447,160
2023-07-18	2.980	3.000	2.950	2.980	2.980	5,349,280
2023-07-17	2.950	2.980	2.900	2.980	2.980	5,013,900
2023-07-14	2.960	3.000	2.950	2.960	2.960	4,477,720
2023-07-13	2.960	3.010	2.950	2.970	2.970	7,862,480
2023-07-12	3.000	3.000	2.950	2.970	2.970	5,255,400
2023-07-11	2.980	3.010	2.960	3.010	3.010	4,152,187
2023-07-10	3.000	3.040	2.970	2.990	2.990	4,794,564
2023-07-07	2.980	3.010	2.960	3.000	3.000	7,064,423
2023-07-06	2.990	3.000	2.960	2.970	2.970	3,565,780
2023-07-05	2.980	2.990	2.960	2.980	2.980	4,916,227
2023-07-04	2.990	3.020	2.970	2.980	2.980	6,265,626
2023-07-03	3.000	3.020	2.960	2.990	2.990	6,949,480
2023-06-30	2.940	3.000	2.920	2.970	2.970	10,463,808
2023-06-29	2.870	2.950	2.870	2.920	2.920	8,007,560
2023-06-28	2.870	2.890	2.820	2.890	2.890	6,391,800
2023-06-27	2.810	2.870	2.800	2.870	2.870	9,888,200
2023-06-26	2.810	2.860	2.760	2.810	2.810	9,001,728
2023-06-21	2.800	2.820	2.790	2.800	2.800	5,664,040
2023-06-20	2.890	2.890	2.800	2.800	2.800	11,735,215
2023-06-19	2.900	2.920	2.880	2.890	2.890	6,514,913
2023-06-16	2.900	2.930	2.880	2.900	2.900	8,298,497
2023-06-15	2.900	2.910	2.870	2.900	2.900	5,412,860
2023-06-14	2.910	2.930	2.880	2.910	2.910	4,938,740
2023-06-13	2.920	2.960	2.900	2.910	2.910	6,484,272
2023-06-12	2.920	2.930	2.860	2.930	2.930	8,259,800
2023-06-09	2.930	2.950	2.870	2.920	2.920	13,625,143
2023-06-08	2.960	2.970	2.920	2.930	2.930	7,630,755
2023-06-07	2.930	2.960	2.910	2.950	2.950	4,442,420
2023-06-06	3.000	3.010	2.920	2.940	2.940	9,090,360
2023-06-05	2.900	3.020	2.890	3.020	3.020	12,327,443
2023-06-02	2.920	2.940	2.890	2.910	2.910	6,501,816
2023-06-01	2.900	2.950	2.870	2.910	2.910	6,989,723
2023-05-31	2.930	2.940	2.900	2.910	2.910	5,095,703
2023-05-30	2.950	2.950	2.890	2.940	2.940	4,030,200
2023-05-29	3.000	3.010	2.930	2.940	2.940	6,474,883
2023-05-26	3.050	3.050	2.970	2.990	2.990	6,818,483
2023-05-25	3.040	3.070	2.980	3.050	3.050	9,100,420
2023-05-24	3.040	3.070	3.010	3.030	3.030	6,164,363
2023-05-23	3.030	3.080	3.030	3.050	3.050	6,997,180
2023-05-22	3.050	3.070	3.030	3.050	3.050	5,098,197
2023-05-19	3.100	3.100	3.000	3.060	3.060	9,189,206
2023-05-18	3.070	3.090	3.040	3.090	3.090	8,602,875
2023-05-17	3.030	3.070	3.010	3.060	3.060	6,504,601
2023-05-16	3.080	3.080	3.000	3.010	3.010	6,521,090
2023-05-15	3.060	3.070	3.000	3.060	3.060	9,841,561
2023-05-12	3.040	3.100	3.020	3.060	3.060	11,197,577
2023-05-11	3.000	3.050	2.970	3.040	3.040	9,070,080
2023-05-10	2.950	3.020	2.940	3.010	3.010	9,428,160
2023-05-09	2.960	3.000	2.940	2.940	2.940	10,034,280
2023-05-08	2.960	2.990	2.930	2.960	2.960	7,903,374
2023-05-05	2.960	2.970	2.920	2.970	2.970	8,117,061
2023-05-04	2.890	2.960	2.880	2.960	2.960	12,650,166

← NewerPage 14 of 21 · 1,217 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.