Huafang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.080 | 3.130 | 3.060 | 3.130 | 3.130 | 14,438,521 |
| 2022-10-31 | 3.080 | 3.100 | 3.040 | 3.070 | 3.070 | 13,869,701 |
| 2022-10-28 | 3.250 | 3.260 | 3.070 | 3.090 | 3.090 | 22,815,118 |
| 2022-10-27 | 3.260 | 3.300 | 3.250 | 3.260 | 3.260 | 11,688,800 |
| 2022-10-26 | 3.280 | 3.340 | 3.260 | 3.280 | 3.280 | 21,754,907 |
| 2022-10-25 | 3.240 | 3.330 | 3.210 | 3.310 | 3.310 | 28,669,980 |
| 2022-10-24 | 3.280 | 3.320 | 3.200 | 3.220 | 3.220 | 15,274,931 |
| 2022-10-21 | 3.280 | 3.320 | 3.260 | 3.280 | 3.280 | 11,389,075 |
| 2022-10-20 | 3.300 | 3.340 | 3.260 | 3.280 | 3.280 | 14,312,700 |
| 2022-10-19 | 3.320 | 3.340 | 3.270 | 3.280 | 3.280 | 9,684,974 |
| 2022-10-18 | 3.340 | 3.360 | 3.310 | 3.330 | 3.330 | 10,873,066 |
| 2022-10-17 | 3.300 | 3.370 | 3.280 | 3.350 | 3.350 | 13,422,105 |
| 2022-10-14 | 3.300 | 3.390 | 3.290 | 3.310 | 3.310 | 14,472,780 |
| 2022-10-13 | 3.250 | 3.310 | 3.230 | 3.290 | 3.290 | 13,141,805 |
| 2022-10-12 | 3.210 | 3.290 | 3.170 | 3.290 | 3.290 | 13,062,151 |
| 2022-10-11 | 3.180 | 3.250 | 3.100 | 3.250 | 3.250 | 13,847,771 |
| 2022-10-10 | 3.240 | 3.300 | 3.160 | 3.180 | 3.180 | 15,069,239 |
| 2022-09-30 | 3.290 | 3.320 | 3.190 | 3.240 | 3.240 | 18,063,704 |
| 2022-09-29 | 3.380 | 3.430 | 3.280 | 3.310 | 3.310 | 21,469,220 |
| 2022-09-28 | 3.400 | 3.550 | 3.350 | 3.410 | 3.410 | 33,791,203 |
| 2022-09-27 | 3.250 | 3.370 | 3.220 | 3.370 | 3.370 | 19,243,104 |
| 2022-09-26 | 3.390 | 3.390 | 3.230 | 3.250 | 3.250 | 16,475,692 |
| 2022-09-23 | 3.470 | 3.490 | 3.350 | 3.360 | 3.360 | 14,576,966 |
| 2022-09-22 | 3.480 | 3.580 | 3.440 | 3.450 | 3.450 | 21,425,418 |
| 2022-09-21 | 3.410 | 3.490 | 3.330 | 3.490 | 3.490 | 17,791,097 |
| 2022-09-20 | 3.320 | 3.460 | 3.320 | 3.400 | 3.400 | 18,590,274 |
| 2022-09-19 | 3.370 | 3.410 | 3.280 | 3.310 | 3.310 | 22,889,201 |
| 2022-09-16 | 3.650 | 3.700 | 3.420 | 3.420 | 3.420 | 32,735,443 |
| 2022-09-15 | 3.640 | 3.650 | 3.510 | 3.560 | 3.560 | 22,450,461 |
| 2022-09-14 | 3.590 | 3.650 | 3.560 | 3.630 | 3.630 | 25,258,782 |
| 2022-09-13 | 3.550 | 3.590 | 3.540 | 3.570 | 3.570 | 11,918,485 |
| 2022-09-09 | 3.630 | 3.660 | 3.560 | 3.570 | 3.570 | 19,210,620 |
| 2022-09-08 | 3.710 | 3.740 | 3.650 | 3.660 | 3.660 | 27,212,303 |
| 2022-09-07 | 3.660 | 3.810 | 3.630 | 3.720 | 3.720 | 49,134,645 |
| 2022-09-06 | 3.600 | 3.640 | 3.570 | 3.630 | 3.630 | 21,368,145 |
| 2022-09-05 | 3.530 | 3.660 | 3.510 | 3.640 | 3.640 | 33,559,760 |
| 2022-09-02 | 3.490 | 3.540 | 3.470 | 3.530 | 3.530 | 16,065,934 |
| 2022-09-01 | 3.480 | 3.520 | 3.470 | 3.490 | 3.490 | 13,534,141 |
| 2022-08-31 | 3.560 | 3.570 | 3.450 | 3.480 | 3.480 | 21,233,866 |
| 2022-08-30 | 3.540 | 3.600 | 3.530 | 3.580 | 3.580 | 20,638,217 |
| 2022-08-29 | 3.510 | 3.590 | 3.500 | 3.580 | 3.580 | 23,404,171 |
| 2022-08-26 | 3.470 | 3.500 | 3.440 | 3.490 | 3.490 | 15,957,016 |
| 2022-08-25 | 3.560 | 3.580 | 3.440 | 3.480 | 3.480 | 22,033,964 |
| 2022-08-24 | 3.550 | 3.640 | 3.510 | 3.550 | 3.550 | 32,895,220 |
| 2022-08-23 | 3.560 | 3.660 | 3.500 | 3.610 | 3.610 | 32,566,839 |
| 2022-08-22 | 3.460 | 3.510 | 3.460 | 3.500 | 3.500 | 19,483,167 |
| 2022-08-19 | 3.430 | 3.480 | 3.420 | 3.440 | 3.440 | 17,160,701 |
| 2022-08-18 | 3.440 | 3.450 | 3.400 | 3.420 | 3.420 | 12,292,486 |
| 2022-08-17 | 3.460 | 3.470 | 3.440 | 3.450 | 3.450 | 12,809,430 |
| 2022-08-16 | 3.480 | 3.490 | 3.440 | 3.470 | 3.470 | 17,602,160 |
| 2022-08-15 | 3.430 | 3.460 | 3.390 | 3.440 | 3.440 | 14,438,499 |
| 2022-08-12 | 3.400 | 3.440 | 3.370 | 3.430 | 3.430 | 14,743,020 |
| 2022-08-11 | 3.350 | 3.410 | 3.330 | 3.390 | 3.390 | 15,531,020 |
| 2022-08-10 | 3.370 | 3.370 | 3.320 | 3.340 | 3.340 | 14,234,347 |
| 2022-08-09 | 3.390 | 3.390 | 3.350 | 3.360 | 3.360 | 9,875,800 |
| 2022-08-08 | 3.380 | 3.410 | 3.370 | 3.400 | 3.400 | 13,121,120 |
| 2022-08-05 | 3.370 | 3.400 | 3.330 | 3.380 | 3.380 | 15,661,700 |
| 2022-08-04 | 3.340 | 3.380 | 3.320 | 3.370 | 3.370 | 15,206,654 |
| 2022-08-03 | 3.330 | 3.440 | 3.300 | 3.320 | 3.320 | 22,906,017 |
| 2022-08-02 | 3.600 | 3.600 | 3.280 | 3.340 | 3.340 | 36,320,190 |
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.