Huafang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.850 | 4.180 | 3.820 | 3.860 | 3.860 | 164,262,624 |
| 2022-05-05 | 3.410 | 3.830 | 3.370 | 3.830 | 3.830 | 135,784,442 |
| 2022-04-29 | 3.390 | 3.630 | 3.380 | 3.480 | 3.480 | 135,781,357 |
| 2022-04-28 | 3.320 | 3.950 | 3.320 | 3.600 | 3.600 | 194,457,089 |
| 2022-04-27 | 3.690 | 3.760 | 3.690 | 3.690 | 3.690 | 33,490,322 |
| 2022-04-26 | 4.300 | 4.390 | 4.100 | 4.100 | 4.100 | 160,407,450 |
| 2022-04-25 | 4.300 | 4.550 | 4.200 | 4.550 | 4.550 | 233,632,232 |
| 2022-04-22 | 3.720 | 4.140 | 3.680 | 4.140 | 4.140 | 161,437,606 |
| 2022-04-21 | 3.790 | 3.960 | 3.660 | 3.760 | 3.760 | 104,977,683 |
| 2022-04-20 | 3.700 | 3.970 | 3.650 | 3.700 | 3.700 | 81,312,564 |
| 2022-04-19 | 3.510 | 3.640 | 3.510 | 3.610 | 3.610 | 21,597,918 |
| 2022-04-18 | 3.570 | 3.580 | 3.470 | 3.520 | 3.520 | 22,138,356 |
| 2022-04-15 | 3.710 | 3.750 | 3.550 | 3.590 | 3.590 | 28,697,781 |
| 2022-04-14 | 3.680 | 3.790 | 3.630 | 3.730 | 3.730 | 40,624,478 |
| 2022-04-13 | 3.610 | 3.920 | 3.540 | 3.780 | 3.780 | 54,814,648 |
| 2022-04-12 | 3.590 | 3.650 | 3.470 | 3.650 | 3.650 | 26,447,940 |
| 2022-04-11 | 3.590 | 3.660 | 3.520 | 3.590 | 3.590 | 24,381,967 |
| 2022-04-08 | 3.580 | 3.610 | 3.480 | 3.570 | 3.570 | 21,367,017 |
| 2022-04-07 | 3.680 | 3.700 | 3.560 | 3.590 | 3.590 | 24,987,164 |
| 2022-04-06 | 3.540 | 3.760 | 3.530 | 3.690 | 3.690 | 42,366,966 |
| 2022-04-01 | 3.540 | 3.620 | 3.490 | 3.530 | 3.530 | 22,331,611 |
| 2022-03-31 | 3.530 | 3.620 | 3.530 | 3.570 | 3.570 | 29,805,494 |
| 2022-03-30 | 3.540 | 3.580 | 3.490 | 3.550 | 3.550 | 28,906,026 |
| 2022-03-29 | 3.640 | 3.700 | 3.520 | 3.550 | 3.550 | 37,392,171 |
| 2022-03-28 | 3.690 | 3.840 | 3.600 | 3.620 | 3.620 | 51,776,172 |
| 2022-03-25 | 3.570 | 3.870 | 3.570 | 3.740 | 3.740 | 94,209,627 |
| 2022-03-24 | 3.420 | 3.630 | 3.410 | 3.530 | 3.530 | 55,208,076 |
| 2022-03-23 | 3.460 | 3.490 | 3.390 | 3.420 | 3.420 | 28,527,721 |
| 2022-03-22 | 3.510 | 3.530 | 3.450 | 3.460 | 3.460 | 27,268,985 |
| 2022-03-21 | 3.490 | 3.560 | 3.480 | 3.520 | 3.520 | 39,062,336 |
| 2022-03-18 | 3.500 | 3.520 | 3.450 | 3.500 | 3.500 | 43,306,681 |
| 2022-03-17 | 3.480 | 3.580 | 3.450 | 3.540 | 3.540 | 68,020,290 |
| 2022-03-16 | 3.490 | 3.550 | 3.380 | 3.530 | 3.530 | 78,910,469 |
| 2022-03-15 | 3.660 | 3.660 | 3.450 | 3.500 | 3.500 | 103,912,745 |
| 2022-03-14 | 3.370 | 3.710 | 3.360 | 3.710 | 3.710 | 91,443,985 |
| 2022-03-11 | 3.330 | 3.390 | 3.240 | 3.370 | 3.370 | 11,993,972 |
| 2022-03-10 | 3.360 | 3.420 | 3.310 | 3.370 | 3.370 | 12,751,300 |
| 2022-03-09 | 3.380 | 3.460 | 3.150 | 3.300 | 3.300 | 18,828,943 |
| 2022-03-08 | 3.480 | 3.500 | 3.340 | 3.360 | 3.360 | 17,015,607 |
| 2022-03-07 | 3.420 | 3.600 | 3.410 | 3.460 | 3.460 | 19,663,178 |
| 2022-03-04 | 3.530 | 3.540 | 3.420 | 3.440 | 3.440 | 20,127,137 |
| 2022-03-03 | 3.490 | 3.540 | 3.470 | 3.520 | 3.520 | 15,999,584 |
| 2022-03-02 | 3.460 | 3.530 | 3.460 | 3.500 | 3.500 | 18,519,552 |
| 2022-03-01 | 3.340 | 3.650 | 3.340 | 3.510 | 3.510 | 37,952,013 |
| 2022-02-28 | 3.340 | 3.450 | 3.300 | 3.380 | 3.380 | 19,975,810 |
| 2022-02-25 | 3.230 | 3.500 | 3.220 | 3.360 | 3.360 | 33,037,972 |
| 2022-02-24 | 3.270 | 3.330 | 3.170 | 3.210 | 3.210 | 15,911,306 |
| 2022-02-23 | 3.280 | 3.300 | 3.250 | 3.270 | 3.270 | 9,632,050 |
| 2022-02-22 | 3.320 | 3.350 | 3.260 | 3.270 | 3.270 | 8,658,157 |
| 2022-02-21 | 3.300 | 3.350 | 3.290 | 3.340 | 3.340 | 10,325,892 |
| 2022-02-18 | 3.300 | 3.310 | 3.250 | 3.290 | 3.290 | 9,654,280 |
| 2022-02-17 | 3.340 | 3.350 | 3.270 | 3.320 | 3.320 | 19,256,657 |
| 2022-02-16 | 3.190 | 3.370 | 3.180 | 3.320 | 3.320 | 26,185,579 |
| 2022-02-15 | 3.250 | 3.270 | 3.170 | 3.190 | 3.190 | 8,415,100 |
| 2022-02-14 | 3.210 | 3.300 | 3.190 | 3.260 | 3.260 | 8,540,617 |
| 2022-02-11 | 3.250 | 3.280 | 3.200 | 3.230 | 3.230 | 8,004,440 |
| 2022-02-10 | 3.290 | 3.310 | 3.250 | 3.280 | 3.280 | 5,557,500 |
| 2022-02-09 | 3.310 | 3.340 | 3.260 | 3.290 | 3.290 | 7,960,540 |
| 2022-02-08 | 3.210 | 3.320 | 3.170 | 3.300 | 3.300 | 12,042,360 |
| 2022-02-07 | 3.250 | 3.250 | 3.140 | 3.210 | 3.210 | 12,774,341 |
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.