Huafang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.330 | 3.360 | 3.300 | 3.350 | 3.350 | 13,272,051 |
| 2023-01-31 | 3.280 | 3.340 | 3.260 | 3.320 | 3.320 | 16,336,000 |
| 2023-01-30 | 3.300 | 3.340 | 3.280 | 3.330 | 3.330 | 15,289,847 |
| 2023-01-20 | 3.250 | 3.280 | 3.240 | 3.270 | 3.270 | 9,473,660 |
| 2023-01-19 | 3.220 | 3.260 | 3.210 | 3.250 | 3.250 | 9,609,640 |
| 2023-01-18 | 3.200 | 3.240 | 3.180 | 3.230 | 3.230 | 9,232,183 |
| 2023-01-17 | 3.240 | 3.240 | 3.180 | 3.190 | 3.190 | 7,728,120 |
| 2023-01-16 | 3.170 | 3.230 | 3.170 | 3.220 | 3.220 | 12,742,000 |
| 2023-01-13 | 3.150 | 3.180 | 3.150 | 3.170 | 3.170 | 7,083,440 |
| 2023-01-12 | 3.180 | 3.190 | 3.140 | 3.150 | 3.150 | 8,598,683 |
| 2023-01-11 | 3.220 | 3.240 | 3.170 | 3.180 | 3.180 | 8,124,780 |
| 2023-01-10 | 3.250 | 3.260 | 3.210 | 3.230 | 3.230 | 10,265,340 |
| 2023-01-09 | 3.240 | 3.270 | 3.240 | 3.260 | 3.260 | 7,031,880 |
| 2023-01-06 | 3.270 | 3.280 | 3.220 | 3.230 | 3.230 | 13,028,424 |
| 2023-01-05 | 3.270 | 3.290 | 3.240 | 3.270 | 3.270 | 14,045,803 |
| 2023-01-04 | 3.230 | 3.350 | 3.210 | 3.260 | 3.260 | 17,690,778 |
| 2023-01-03 | 3.170 | 3.240 | 3.140 | 3.230 | 3.230 | 15,175,963 |
| 2022-12-30 | 3.140 | 3.170 | 3.120 | 3.170 | 3.170 | 8,145,537 |
| 2022-12-29 | 3.160 | 3.190 | 3.140 | 3.140 | 3.140 | 9,408,163 |
| 2022-12-28 | 3.230 | 3.240 | 3.160 | 3.180 | 3.180 | 12,753,850 |
| 2022-12-27 | 3.260 | 3.280 | 3.210 | 3.240 | 3.240 | 9,373,442 |
| 2022-12-26 | 3.220 | 3.270 | 3.210 | 3.250 | 3.250 | 8,262,580 |
| 2022-12-23 | 3.290 | 3.320 | 3.200 | 3.230 | 3.230 | 11,016,577 |
| 2022-12-22 | 3.340 | 3.400 | 3.270 | 3.280 | 3.280 | 13,754,520 |
| 2022-12-21 | 3.340 | 3.380 | 3.280 | 3.320 | 3.320 | 12,091,860 |
| 2022-12-20 | 3.320 | 3.370 | 3.240 | 3.330 | 3.330 | 13,169,368 |
| 2022-12-19 | 3.440 | 3.460 | 3.300 | 3.320 | 3.320 | 14,138,803 |
| 2022-12-16 | 3.450 | 3.480 | 3.410 | 3.420 | 3.420 | 10,699,300 |
| 2022-12-15 | 3.560 | 3.580 | 3.440 | 3.460 | 3.460 | 15,768,880 |
| 2022-12-14 | 3.490 | 3.550 | 3.480 | 3.530 | 3.530 | 15,752,711 |
| 2022-12-13 | 3.440 | 3.530 | 3.420 | 3.510 | 3.510 | 20,642,760 |
| 2022-12-12 | 3.440 | 3.500 | 3.400 | 3.430 | 3.430 | 13,341,693 |
| 2022-12-09 | 3.510 | 3.520 | 3.410 | 3.450 | 3.450 | 13,114,180 |
| 2022-12-08 | 3.520 | 3.580 | 3.460 | 3.490 | 3.490 | 19,078,147 |
| 2022-12-07 | 3.460 | 3.580 | 3.430 | 3.540 | 3.540 | 28,331,320 |
| 2022-12-06 | 3.490 | 3.500 | 3.420 | 3.450 | 3.450 | 11,823,145 |
| 2022-12-05 | 3.510 | 3.540 | 3.460 | 3.480 | 3.480 | 17,368,520 |
| 2022-12-02 | 3.390 | 3.490 | 3.380 | 3.480 | 3.480 | 20,677,300 |
| 2022-12-01 | 3.430 | 3.470 | 3.370 | 3.400 | 3.400 | 12,934,609 |
| 2022-11-30 | 3.430 | 3.450 | 3.390 | 3.430 | 3.430 | 13,998,840 |
| 2022-11-29 | 3.350 | 3.410 | 3.350 | 3.400 | 3.400 | 15,433,720 |
| 2022-11-28 | 3.350 | 3.380 | 3.300 | 3.370 | 3.370 | 14,077,844 |
| 2022-11-25 | 3.380 | 3.420 | 3.340 | 3.360 | 3.360 | 14,071,500 |
| 2022-11-24 | 3.310 | 3.420 | 3.300 | 3.370 | 3.370 | 18,994,810 |
| 2022-11-23 | 3.320 | 3.330 | 3.240 | 3.310 | 3.310 | 14,860,148 |
| 2022-11-22 | 3.380 | 3.390 | 3.290 | 3.310 | 3.310 | 14,282,451 |
| 2022-11-21 | 3.350 | 3.380 | 3.300 | 3.370 | 3.370 | 11,739,840 |
| 2022-11-18 | 3.400 | 3.410 | 3.330 | 3.340 | 3.340 | 10,601,638 |
| 2022-11-17 | 3.380 | 3.400 | 3.340 | 3.380 | 3.380 | 11,938,000 |
| 2022-11-16 | 3.370 | 3.400 | 3.350 | 3.370 | 3.370 | 11,599,349 |
| 2022-11-15 | 3.360 | 3.390 | 3.310 | 3.370 | 3.370 | 16,009,196 |
| 2022-11-14 | 3.360 | 3.360 | 3.290 | 3.340 | 3.340 | 15,326,220 |
| 2022-11-11 | 3.370 | 3.370 | 3.320 | 3.340 | 3.340 | 15,504,845 |
| 2022-11-10 | 3.310 | 3.390 | 3.250 | 3.320 | 3.320 | 20,551,712 |
| 2022-11-09 | 3.320 | 3.340 | 3.280 | 3.300 | 3.300 | 14,102,373 |
| 2022-11-08 | 3.260 | 3.350 | 3.240 | 3.300 | 3.300 | 22,728,779 |
| 2022-11-07 | 3.190 | 3.260 | 3.160 | 3.250 | 3.250 | 22,296,714 |
| 2022-11-04 | 3.130 | 3.190 | 3.120 | 3.180 | 3.180 | 11,909,031 |
| 2022-11-03 | 3.120 | 3.160 | 3.120 | 3.140 | 3.140 | 10,236,336 |
| 2022-11-02 | 3.100 | 3.180 | 3.100 | 3.150 | 3.150 | 14,119,691 |
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.