Huafang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 2.660 | 2.720 | 2.510 | 2.550 | 2.550 | 18,506,500 |
| 2026-07-16 | 2.630 | 2.720 | 2.560 | 2.640 | 2.640 | 15,752,400 |
| 2026-07-15 | 2.570 | 2.660 | 2.540 | 2.620 | 2.620 | 18,920,080 |
| 2026-07-14 | 2.500 | 2.570 | 2.450 | 2.570 | 2.570 | 16,589,322 |
| 2026-07-13 | 2.590 | 2.620 | 2.470 | 2.480 | 2.480 | 24,187,900 |
| 2026-07-10 | 2.520 | 2.660 | 2.470 | 2.600 | 2.600 | 19,713,600 |
| 2026-07-09 | 2.510 | 2.580 | 2.470 | 2.520 | 2.520 | 14,688,601 |
| 2026-07-08 | 2.550 | 2.550 | 2.470 | 2.520 | 2.520 | 10,765,381 |
| 2026-07-07 | 2.620 | 2.640 | 2.520 | 2.540 | 2.540 | 15,142,540 |
| 2026-07-06 | 2.660 | 2.720 | 2.620 | 2.640 | 2.640 | 12,806,000 |
| 2026-07-03 | 2.640 | 2.680 | 2.570 | 2.660 | 2.660 | 17,541,560 |
| 2026-07-02 | 2.630 | 2.710 | 2.580 | 2.610 | 2.610 | 18,145,980 |
| 2026-07-01 | 2.530 | 2.650 | 2.500 | 2.620 | 2.620 | 24,032,639 |
| 2026-06-30 | 2.550 | 2.600 | 2.490 | 2.520 | 2.520 | 16,314,161 |
| 2026-06-29 | 2.580 | 2.590 | 2.450 | 2.560 | 2.560 | 18,806,581 |
| 2026-06-26 | 2.620 | 2.630 | 2.550 | 2.570 | 2.570 | 16,123,168 |
| 2026-06-25 | 2.670 | 2.680 | 2.600 | 2.630 | 2.630 | 17,490,760 |
| 2026-06-24 | 2.850 | 2.860 | 2.650 | 2.660 | 2.660 | 23,383,112 |
| 2026-06-23 | 2.740 | 2.890 | 2.720 | 2.840 | 2.840 | 25,669,320 |
| 2026-06-22 | 2.720 | 2.750 | 2.610 | 2.730 | 2.730 | 17,648,044 |
| 2026-06-18 | 2.740 | 2.760 | 2.660 | 2.720 | 2.720 | 13,945,778 |
| 2026-06-17 | 2.810 | 2.820 | 2.710 | 2.750 | 2.750 | 16,354,920 |
| 2026-06-16 | 2.850 | 2.860 | 2.720 | 2.810 | 2.810 | 20,474,268 |
| 2026-06-15 | 2.920 | 2.990 | 2.810 | 2.830 | 2.830 | 24,088,100 |
| 2026-06-12 | 2.940 | 2.950 | 2.810 | 2.900 | 2.900 | 23,196,160 |
| 2026-06-11 | 2.890 | 2.950 | 2.860 | 2.920 | 2.920 | 16,813,752 |
| 2026-06-10 | 2.910 | 2.950 | 2.860 | 2.930 | 2.930 | 18,077,060 |
| 2026-06-09 | 2.980 | 3.000 | 2.880 | 2.920 | 2.920 | 20,439,740 |
| 2026-06-08 | 3.010 | 3.100 | 2.930 | 2.980 | 2.980 | 25,257,420 |
| 2026-06-05 | 2.950 | 3.140 | 2.880 | 3.070 | 3.070 | 32,292,441 |
| 2026-06-04 | 2.930 | 2.990 | 2.920 | 2.960 | 2.960 | 20,301,720 |
| 2026-06-03 | 3.050 | 3.070 | 2.930 | 2.960 | 2.960 | 23,447,200 |
| 2026-06-02 | 3.140 | 3.160 | 3.020 | 3.050 | 3.050 | 29,160,120 |
| 2026-06-01 | 2.960 | 3.150 | 2.940 | 3.140 | 3.140 | 28,021,585 |
| 2026-05-29 | 3.080 | 3.150 | 2.980 | 2.990 | 2.990 | 22,864,860 |
| 2026-05-28 | 3.040 | 3.120 | 3.000 | 3.080 | 3.080 | 23,492,061 |
| 2026-05-27 | 3.130 | 3.130 | 3.010 | 3.040 | 3.040 | 29,186,400 |
| 2026-05-26 | 3.210 | 3.230 | 3.080 | 3.130 | 3.130 | 23,528,190 |
| 2026-05-25 | 3.320 | 3.380 | 3.200 | 3.220 | 3.220 | 23,621,940 |
| 2026-05-22 | 3.210 | 3.320 | 3.150 | 3.310 | 3.310 | 29,273,280 |
| 2026-05-21 | 3.400 | 3.420 | 3.180 | 3.200 | 3.200 | 27,053,408 |
| 2026-05-20 | 3.450 | 3.460 | 3.350 | 3.380 | 3.380 | 17,507,220 |
| 2026-05-19 | 3.530 | 3.540 | 3.380 | 3.440 | 3.440 | 17,762,150 |
| 2026-05-18 | 3.500 | 3.510 | 3.370 | 3.490 | 3.490 | 26,229,272 |
| 2026-05-15 | 3.540 | 3.550 | 3.440 | 3.470 | 3.470 | 21,123,078 |
| 2026-05-14 | 3.560 | 3.590 | 3.460 | 3.540 | 3.540 | 23,143,973 |
| 2026-05-13 | 3.560 | 3.600 | 3.520 | 3.540 | 3.540 | 21,366,040 |
| 2026-05-12 | 3.610 | 3.700 | 3.540 | 3.580 | 3.580 | 22,981,700 |
| 2026-05-11 | 3.650 | 3.660 | 3.560 | 3.630 | 3.630 | 28,195,680 |
| 2026-05-08 | 3.600 | 3.630 | 3.520 | 3.590 | 3.590 | 24,712,900 |
| 2026-05-07 | 3.600 | 3.610 | 3.520 | 3.550 | 3.550 | 25,685,221 |
| 2026-05-06 | 3.590 | 3.660 | 3.520 | 3.580 | 3.580 | 30,809,442 |
| 2026-04-30 | 3.520 | 3.660 | 3.490 | 3.590 | 3.590 | 28,304,721 |
| 2026-04-29 | 3.400 | 3.530 | 3.390 | 3.500 | 3.500 | 30,204,730 |
| 2026-04-28 | 3.370 | 3.450 | 3.360 | 3.400 | 3.400 | 21,290,435 |
| 2026-04-27 | 3.270 | 3.400 | 3.240 | 3.370 | 3.370 | 21,980,007 |
| 2026-04-24 | 3.200 | 3.320 | 3.180 | 3.290 | 3.290 | 20,889,450 |
| 2026-04-23 | 3.300 | 3.310 | 3.190 | 3.220 | 3.220 | 24,535,120 |
| 2026-04-22 | 3.300 | 3.450 | 3.290 | 3.310 | 3.310 | 30,923,740 |
| 2026-04-21 | 3.290 | 3.570 | 3.280 | 3.370 | 3.370 | 43,942,781 |
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.