Huafang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.140 | 3.290 | 3.140 | 3.250 | 3.250 | 13,064,414 |
| 2022-01-27 | 3.190 | 3.220 | 3.130 | 3.140 | 3.140 | 12,580,713 |
| 2022-01-26 | 3.150 | 3.210 | 3.130 | 3.200 | 3.200 | 6,766,080 |
| 2022-01-25 | 3.260 | 3.290 | 3.150 | 3.160 | 3.160 | 9,966,559 |
| 2022-01-24 | 3.300 | 3.330 | 3.250 | 3.280 | 3.280 | 7,253,297 |
| 2022-01-21 | 3.310 | 3.350 | 3.280 | 3.310 | 3.310 | 12,175,960 |
| 2022-01-20 | 3.390 | 3.400 | 3.300 | 3.310 | 3.310 | 10,934,900 |
| 2022-01-19 | 3.350 | 3.420 | 3.330 | 3.410 | 3.410 | 9,754,140 |
| 2022-01-18 | 3.440 | 3.460 | 3.310 | 3.340 | 3.340 | 12,999,400 |
| 2022-01-17 | 3.390 | 3.480 | 3.380 | 3.430 | 3.430 | 10,089,005 |
| 2022-01-14 | 3.420 | 3.470 | 3.360 | 3.360 | 3.360 | 10,511,080 |
| 2022-01-13 | 3.450 | 3.480 | 3.420 | 3.430 | 3.430 | 9,233,760 |
| 2022-01-12 | 3.420 | 3.470 | 3.410 | 3.440 | 3.440 | 7,906,860 |
| 2022-01-11 | 3.390 | 3.470 | 3.390 | 3.420 | 3.420 | 8,627,120 |
| 2022-01-10 | 3.390 | 3.440 | 3.340 | 3.400 | 3.400 | 9,983,380 |
| 2022-01-07 | 3.460 | 3.510 | 3.350 | 3.370 | 3.370 | 16,336,725 |
| 2022-01-06 | 3.450 | 3.510 | 3.430 | 3.470 | 3.470 | 11,925,628 |
| 2022-01-05 | 3.460 | 3.480 | 3.390 | 3.440 | 3.440 | 9,005,545 |
| 2022-01-04 | 3.400 | 3.490 | 3.390 | 3.460 | 3.460 | 13,211,141 |
| 2021-12-31 | 3.380 | 3.420 | 3.340 | 3.390 | 3.390 | 8,627,000 |
| 2021-12-30 | 3.330 | 3.410 | 3.330 | 3.370 | 3.370 | 9,198,240 |
| 2021-12-29 | 3.350 | 3.380 | 3.300 | 3.340 | 3.340 | 7,600,073 |
| 2021-12-28 | 3.350 | 3.370 | 3.310 | 3.350 | 3.350 | 7,121,102 |
| 2021-12-27 | 3.320 | 3.380 | 3.310 | 3.350 | 3.350 | 8,224,760 |
| 2021-12-24 | 3.360 | 3.370 | 3.300 | 3.320 | 3.320 | 10,365,040 |
| 2021-12-23 | 3.410 | 3.410 | 3.330 | 3.360 | 3.360 | 10,053,913 |
| 2021-12-22 | 3.430 | 3.450 | 3.350 | 3.390 | 3.390 | 15,543,720 |
| 2021-12-21 | 3.280 | 3.410 | 3.280 | 3.410 | 3.410 | 20,745,705 |
| 2021-12-20 | 3.270 | 3.310 | 3.260 | 3.280 | 3.280 | 12,448,640 |
| 2021-12-17 | 3.250 | 3.280 | 3.230 | 3.260 | 3.260 | 10,165,600 |
| 2021-12-16 | 3.220 | 3.250 | 3.220 | 3.240 | 3.240 | 9,039,811 |
| 2021-12-15 | 3.190 | 3.300 | 3.180 | 3.240 | 3.240 | 16,573,618 |
| 2021-12-14 | 3.130 | 3.200 | 3.130 | 3.190 | 3.190 | 8,412,645 |
| 2021-12-13 | 3.140 | 3.180 | 3.130 | 3.140 | 3.140 | 6,049,525 |
| 2021-12-10 | 3.140 | 3.190 | 3.140 | 3.160 | 3.160 | 8,787,705 |
| 2021-12-09 | 3.120 | 3.140 | 3.100 | 3.130 | 3.130 | 4,743,905 |
| 2021-12-08 | 3.130 | 3.140 | 3.100 | 3.110 | 3.110 | 5,059,860 |
| 2021-12-07 | 3.150 | 3.160 | 3.090 | 3.130 | 3.130 | 4,796,944 |
| 2021-12-06 | 3.190 | 3.190 | 3.110 | 3.130 | 3.130 | 6,751,920 |
| 2021-12-03 | 3.170 | 3.200 | 3.160 | 3.180 | 3.180 | 5,329,782 |
| 2021-12-02 | 3.170 | 3.200 | 3.160 | 3.170 | 3.170 | 4,674,999 |
| 2021-12-01 | 3.160 | 3.200 | 3.150 | 3.190 | 3.190 | 5,355,915 |
| 2021-11-30 | 3.110 | 3.170 | 3.110 | 3.160 | 3.160 | 5,722,702 |
| 2021-11-29 | 3.140 | 3.140 | 3.090 | 3.120 | 3.120 | 5,298,563 |
| 2021-11-26 | 3.200 | 3.210 | 3.150 | 3.160 | 3.160 | 4,887,160 |
| 2021-11-25 | 3.200 | 3.220 | 3.170 | 3.200 | 3.200 | 5,854,397 |
| 2021-11-24 | 3.160 | 3.230 | 3.140 | 3.200 | 3.200 | 8,407,780 |
| 2021-11-23 | 3.150 | 3.180 | 3.140 | 3.160 | 3.160 | 3,845,875 |
| 2021-11-22 | 3.180 | 3.190 | 3.130 | 3.160 | 3.160 | 5,035,300 |
| 2021-11-19 | 3.150 | 3.190 | 3.140 | 3.180 | 3.180 | 4,558,493 |
| 2021-11-18 | 3.190 | 3.210 | 3.150 | 3.160 | 3.160 | 5,523,381 |
| 2021-11-17 | 3.140 | 3.200 | 3.110 | 3.190 | 3.190 | 8,478,089 |
| 2021-11-16 | 3.160 | 3.190 | 3.120 | 3.130 | 3.130 | 5,011,948 |
| 2021-11-15 | 3.120 | 3.170 | 3.100 | 3.170 | 3.170 | 7,006,197 |
| 2021-11-12 | 3.130 | 3.140 | 3.090 | 3.110 | 3.110 | 5,157,281 |
| 2021-11-11 | 3.100 | 3.160 | 3.080 | 3.140 | 3.140 | 9,673,801 |
| 2021-11-10 | 3.070 | 3.110 | 3.050 | 3.100 | 3.100 | 4,317,500 |
| 2021-11-09 | 3.090 | 3.090 | 3.060 | 3.070 | 3.070 | 2,795,464 |
| 2021-11-08 | 3.050 | 3.090 | 3.040 | 3.080 | 3.080 | 3,570,036 |
| 2021-11-05 | 3.040 | 3.060 | 3.040 | 3.050 | 3.050 | 2,615,141 |
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.