Huafang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 2.800 | 2.820 | 2.760 | 2.800 | 2.800 | 6,377,955 |
| 2023-04-26 | 2.760 | 2.820 | 2.750 | 2.800 | 2.800 | 6,600,800 |
| 2023-04-25 | 2.810 | 2.810 | 2.710 | 2.750 | 2.750 | 8,706,241 |
| 2023-04-24 | 2.800 | 2.840 | 2.750 | 2.810 | 2.810 | 7,872,580 |
| 2023-04-21 | 2.870 | 2.900 | 2.810 | 2.810 | 2.810 | 9,142,700 |
| 2023-04-20 | 2.900 | 2.910 | 2.840 | 2.880 | 2.880 | 8,528,941 |
| 2023-04-19 | 2.910 | 2.920 | 2.890 | 2.900 | 2.900 | 5,435,324 |
| 2023-04-18 | 2.940 | 2.950 | 2.910 | 2.920 | 2.920 | 7,888,700 |
| 2023-04-17 | 2.940 | 2.950 | 2.930 | 2.950 | 2.950 | 6,828,054 |
| 2023-04-14 | 2.970 | 2.980 | 2.940 | 2.950 | 2.950 | 6,725,576 |
| 2023-04-13 | 2.990 | 2.990 | 2.940 | 2.970 | 2.970 | 8,198,049 |
| 2023-04-12 | 2.940 | 2.980 | 2.930 | 2.970 | 2.970 | 9,065,881 |
| 2023-04-11 | 2.950 | 2.970 | 2.910 | 2.950 | 2.950 | 13,930,710 |
| 2023-04-10 | 3.060 | 3.070 | 2.950 | 2.980 | 2.980 | 17,706,800 |
| 2023-04-07 | 3.080 | 3.080 | 3.050 | 3.070 | 3.070 | 7,524,260 |
| 2023-04-06 | 3.080 | 3.090 | 3.050 | 3.060 | 3.060 | 9,601,448 |
| 2023-04-04 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 11,229,500 |
| 2023-04-03 | 3.140 | 3.160 | 3.100 | 3.130 | 3.130 | 9,006,986 |
| 2023-03-31 | 3.090 | 3.140 | 3.090 | 3.130 | 3.130 | 6,423,439 |
| 2023-03-30 | 3.160 | 3.170 | 3.100 | 3.120 | 3.120 | 9,019,961 |
| 2023-03-29 | 3.180 | 3.200 | 3.130 | 3.150 | 3.150 | 8,459,600 |
| 2023-03-28 | 3.200 | 3.220 | 3.170 | 3.180 | 3.180 | 6,985,363 |
| 2023-03-27 | 3.240 | 3.260 | 3.170 | 3.200 | 3.200 | 11,361,978 |
| 2023-03-24 | 3.260 | 3.270 | 3.240 | 3.250 | 3.250 | 5,422,700 |
| 2023-03-23 | 3.290 | 3.300 | 3.250 | 3.260 | 3.260 | 6,483,558 |
| 2023-03-22 | 3.270 | 3.310 | 3.260 | 3.290 | 3.290 | 8,048,660 |
| 2023-03-21 | 3.220 | 3.290 | 3.220 | 3.270 | 3.270 | 6,850,752 |
| 2023-03-20 | 3.260 | 3.270 | 3.220 | 3.230 | 3.230 | 8,143,698 |
| 2023-03-17 | 3.270 | 3.300 | 3.250 | 3.260 | 3.260 | 5,441,197 |
| 2023-03-16 | 3.280 | 3.300 | 3.240 | 3.260 | 3.260 | 6,895,021 |
| 2023-03-15 | 3.260 | 3.310 | 3.240 | 3.300 | 3.300 | 6,933,758 |
| 2023-03-14 | 3.290 | 3.310 | 3.210 | 3.240 | 3.240 | 10,414,539 |
| 2023-03-13 | 3.330 | 3.350 | 3.270 | 3.310 | 3.310 | 8,267,578 |
| 2023-03-10 | 3.400 | 3.400 | 3.330 | 3.340 | 3.340 | 7,438,148 |
| 2023-03-09 | 3.420 | 3.430 | 3.380 | 3.410 | 3.410 | 5,658,963 |
| 2023-03-08 | 3.380 | 3.420 | 3.360 | 3.410 | 3.410 | 7,180,420 |
| 2023-03-07 | 3.420 | 3.440 | 3.360 | 3.360 | 3.360 | 9,894,193 |
| 2023-03-06 | 3.440 | 3.470 | 3.420 | 3.430 | 3.430 | 10,252,860 |
| 2023-03-03 | 3.460 | 3.470 | 3.430 | 3.450 | 3.450 | 9,193,760 |
| 2023-03-02 | 3.440 | 3.490 | 3.430 | 3.450 | 3.450 | 10,264,980 |
| 2023-03-01 | 3.460 | 3.470 | 3.420 | 3.450 | 3.450 | 12,781,400 |
| 2023-02-28 | 3.390 | 3.470 | 3.390 | 3.460 | 3.460 | 18,513,209 |
| 2023-02-27 | 3.400 | 3.450 | 3.380 | 3.380 | 3.380 | 13,195,420 |
| 2023-02-24 | 3.370 | 3.410 | 3.350 | 3.400 | 3.400 | 7,774,460 |
| 2023-02-23 | 3.380 | 3.410 | 3.360 | 3.370 | 3.370 | 8,507,840 |
| 2023-02-22 | 3.370 | 3.390 | 3.350 | 3.390 | 3.390 | 6,854,720 |
| 2023-02-21 | 3.400 | 3.400 | 3.350 | 3.390 | 3.390 | 8,226,360 |
| 2023-02-20 | 3.360 | 3.400 | 3.340 | 3.370 | 3.370 | 8,719,252 |
| 2023-02-17 | 3.340 | 3.420 | 3.340 | 3.350 | 3.350 | 8,734,896 |
| 2023-02-16 | 3.400 | 3.430 | 3.310 | 3.330 | 3.330 | 11,254,320 |
| 2023-02-15 | 3.390 | 3.410 | 3.370 | 3.400 | 3.400 | 8,240,420 |
| 2023-02-14 | 3.400 | 3.400 | 3.370 | 3.390 | 3.390 | 8,214,909 |
| 2023-02-13 | 3.380 | 3.390 | 3.350 | 3.390 | 3.390 | 8,403,828 |
| 2023-02-10 | 3.370 | 3.400 | 3.360 | 3.370 | 3.370 | 8,170,640 |
| 2023-02-09 | 3.360 | 3.380 | 3.340 | 3.370 | 3.370 | 9,260,996 |
| 2023-02-08 | 3.350 | 3.380 | 3.330 | 3.360 | 3.360 | 10,194,107 |
| 2023-02-07 | 3.340 | 3.360 | 3.330 | 3.360 | 3.360 | 6,446,100 |
| 2023-02-06 | 3.330 | 3.370 | 3.320 | 3.340 | 3.340 | 9,636,860 |
| 2023-02-03 | 3.340 | 3.360 | 3.310 | 3.330 | 3.330 | 11,514,463 |
| 2023-02-02 | 3.350 | 3.360 | 3.330 | 3.340 | 3.340 | 11,544,801 |
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.