Huafang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.640 | 3.670 | 3.600 | 3.600 | 3.600 | 18,312,323 |
| 2022-07-29 | 3.730 | 3.740 | 3.640 | 3.640 | 3.640 | 28,358,120 |
| 2022-07-28 | 3.760 | 3.830 | 3.730 | 3.750 | 3.750 | 26,825,077 |
| 2022-07-27 | 3.720 | 3.800 | 3.710 | 3.770 | 3.770 | 23,132,130 |
| 2022-07-26 | 3.730 | 3.750 | 3.680 | 3.740 | 3.740 | 22,738,476 |
| 2022-07-25 | 3.680 | 3.800 | 3.680 | 3.750 | 3.750 | 31,690,822 |
| 2022-07-22 | 3.700 | 3.760 | 3.670 | 3.700 | 3.700 | 20,166,657 |
| 2022-07-21 | 3.700 | 3.780 | 3.670 | 3.710 | 3.710 | 25,421,226 |
| 2022-07-20 | 3.740 | 3.750 | 3.700 | 3.710 | 3.710 | 20,781,040 |
| 2022-07-19 | 3.730 | 3.780 | 3.690 | 3.730 | 3.730 | 22,647,271 |
| 2022-07-18 | 3.630 | 3.740 | 3.600 | 3.740 | 3.740 | 30,017,874 |
| 2022-07-15 | 3.880 | 3.890 | 3.670 | 3.680 | 3.680 | 47,683,734 |
| 2022-07-14 | 3.780 | 3.930 | 3.760 | 3.920 | 3.920 | 46,088,510 |
| 2022-07-13 | 3.770 | 3.830 | 3.750 | 3.790 | 3.790 | 26,185,481 |
| 2022-07-12 | 3.860 | 3.880 | 3.790 | 3.810 | 3.810 | 32,530,426 |
| 2022-07-11 | 3.890 | 3.900 | 3.770 | 3.840 | 3.840 | 38,393,824 |
| 2022-07-08 | 3.930 | 3.990 | 3.870 | 3.930 | 3.930 | 41,923,119 |
| 2022-07-07 | 4.070 | 4.090 | 3.930 | 3.950 | 3.950 | 80,954,371 |
| 2022-07-06 | 3.900 | 4.310 | 3.830 | 4.190 | 4.190 | 125,137,880 |
| 2022-07-05 | 3.890 | 4.030 | 3.820 | 3.930 | 3.930 | 76,262,275 |
| 2022-07-04 | 3.780 | 3.840 | 3.730 | 3.760 | 3.760 | 26,583,362 |
| 2022-07-01 | 3.740 | 3.950 | 3.660 | 3.810 | 3.810 | 47,080,536 |
| 2022-06-30 | 3.750 | 3.790 | 3.720 | 3.740 | 3.740 | 26,156,860 |
| 2022-06-29 | 3.750 | 3.840 | 3.720 | 3.780 | 3.780 | 36,604,309 |
| 2022-06-28 | 3.740 | 3.790 | 3.690 | 3.750 | 3.750 | 24,112,699 |
| 2022-06-27 | 3.780 | 3.820 | 3.730 | 3.750 | 3.750 | 26,603,838 |
| 2022-06-24 | 3.720 | 3.840 | 3.700 | 3.800 | 3.800 | 37,745,159 |
| 2022-06-23 | 3.710 | 3.780 | 3.620 | 3.750 | 3.750 | 37,297,520 |
| 2022-06-22 | 3.860 | 3.860 | 3.750 | 3.750 | 3.750 | 32,414,456 |
| 2022-06-21 | 3.830 | 3.860 | 3.740 | 3.850 | 3.850 | 38,873,856 |
| 2022-06-20 | 3.920 | 3.950 | 3.830 | 3.830 | 3.830 | 45,471,020 |
| 2022-06-17 | 4.000 | 4.000 | 3.850 | 3.910 | 3.910 | 50,591,867 |
| 2022-06-16 | 3.970 | 4.100 | 3.920 | 4.030 | 4.030 | 42,638,219 |
| 2022-06-15 | 4.180 | 4.220 | 4.080 | 4.080 | 4.080 | 62,261,289 |
| 2022-06-14 | 4.040 | 4.290 | 4.020 | 4.150 | 4.150 | 75,047,324 |
| 2022-06-13 | 4.080 | 4.200 | 4.000 | 4.090 | 4.090 | 63,907,014 |
| 2022-06-10 | 3.910 | 4.070 | 3.880 | 3.990 | 3.990 | 43,469,967 |
| 2022-06-09 | 3.980 | 4.010 | 3.870 | 3.910 | 3.910 | 31,661,139 |
| 2022-06-08 | 3.950 | 4.030 | 3.850 | 4.020 | 4.020 | 54,350,150 |
| 2022-06-07 | 4.110 | 4.120 | 3.920 | 3.980 | 3.980 | 60,495,702 |
| 2022-06-06 | 4.050 | 4.170 | 4.040 | 4.120 | 4.120 | 52,415,790 |
| 2022-06-02 | 4.240 | 4.240 | 4.010 | 4.080 | 4.080 | 67,554,414 |
| 2022-06-01 | 4.150 | 4.280 | 4.080 | 4.280 | 4.280 | 77,407,213 |
| 2022-05-31 | 4.150 | 4.360 | 4.090 | 4.240 | 4.240 | 89,332,797 |
| 2022-05-30 | 4.230 | 4.300 | 4.100 | 4.160 | 4.160 | 71,076,906 |
| 2022-05-27 | 4.370 | 4.380 | 4.180 | 4.210 | 4.210 | 140,636,999 |
| 2022-05-26 | 3.970 | 4.390 | 3.880 | 4.390 | 4.390 | 127,268,281 |
| 2022-05-25 | 3.970 | 4.040 | 3.910 | 3.990 | 3.990 | 47,200,795 |
| 2022-05-24 | 4.090 | 4.130 | 3.880 | 4.000 | 4.000 | 69,885,183 |
| 2022-05-23 | 4.140 | 4.240 | 4.060 | 4.120 | 4.120 | 58,859,628 |
| 2022-05-20 | 4.090 | 4.180 | 4.030 | 4.140 | 4.140 | 83,995,095 |
| 2022-05-19 | 4.000 | 4.200 | 3.950 | 4.130 | 4.130 | 139,410,140 |
| 2022-05-18 | 3.590 | 4.020 | 3.550 | 4.020 | 4.020 | 104,028,112 |
| 2022-05-17 | 4.000 | 4.030 | 3.650 | 3.650 | 3.650 | 100,038,192 |
| 2022-05-16 | 4.070 | 4.170 | 3.950 | 4.050 | 4.050 | 85,954,476 |
| 2022-05-13 | 4.250 | 4.440 | 4.020 | 4.100 | 4.100 | 121,779,378 |
| 2022-05-12 | 4.070 | 4.450 | 4.000 | 4.210 | 4.210 | 158,118,396 |
| 2022-05-11 | 4.020 | 4.310 | 3.970 | 4.100 | 4.100 | 151,210,267 |
| 2022-05-10 | 3.910 | 4.020 | 3.800 | 3.920 | 3.920 | 103,058,020 |
| 2022-05-09 | 3.820 | 4.080 | 3.820 | 3.990 | 3.990 | 131,124,579 |
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.