Huafang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.250 | 3.300 | 3.210 | 3.290 | 3.290 | 15,700,861 |
| 2026-04-17 | 3.270 | 3.300 | 3.210 | 3.250 | 3.250 | 14,721,080 |
| 2026-04-16 | 3.220 | 3.280 | 3.150 | 3.270 | 3.270 | 17,578,193 |
| 2026-04-15 | 3.270 | 3.270 | 3.180 | 3.180 | 3.180 | 14,088,060 |
| 2026-04-14 | 3.290 | 3.310 | 3.190 | 3.270 | 3.270 | 16,302,560 |
| 2026-04-13 | 3.260 | 3.280 | 3.190 | 3.270 | 3.270 | 16,287,200 |
| 2026-04-10 | 3.230 | 3.320 | 3.180 | 3.260 | 3.260 | 18,348,200 |
| 2026-04-09 | 3.350 | 3.350 | 3.170 | 3.200 | 3.200 | 21,721,820 |
| 2026-04-08 | 3.280 | 3.290 | 3.190 | 3.280 | 3.280 | 20,556,409 |
| 2026-04-07 | 3.010 | 3.200 | 2.970 | 3.190 | 3.190 | 28,709,000 |
| 2026-04-03 | 3.260 | 3.270 | 3.010 | 3.010 | 3.010 | 33,266,864 |
| 2026-04-02 | 3.330 | 3.360 | 3.220 | 3.260 | 3.260 | 21,219,640 |
| 2026-04-01 | 3.420 | 3.430 | 3.300 | 3.330 | 3.330 | 22,045,400 |
| 2026-03-31 | 3.390 | 3.490 | 3.360 | 3.370 | 3.370 | 23,738,684 |
| 2026-03-30 | 3.330 | 3.410 | 3.290 | 3.390 | 3.390 | 31,489,567 |
| 2026-03-27 | 3.280 | 3.360 | 3.280 | 3.340 | 3.340 | 19,646,160 |
| 2026-03-26 | 3.290 | 3.370 | 3.280 | 3.310 | 3.310 | 26,364,900 |
| 2026-03-25 | 3.190 | 3.300 | 3.170 | 3.300 | 3.300 | 29,976,348 |
| 2026-03-24 | 3.070 | 3.170 | 2.970 | 3.150 | 3.150 | 32,430,356 |
| 2026-03-23 | 3.110 | 3.120 | 2.900 | 2.950 | 2.950 | 33,830,689 |
| 2026-03-20 | 3.300 | 3.340 | 3.140 | 3.160 | 3.160 | 36,600,932 |
| 2026-03-19 | 3.430 | 3.440 | 3.290 | 3.300 | 3.300 | 19,269,510 |
| 2026-03-18 | 3.410 | 3.440 | 3.360 | 3.430 | 3.430 | 16,716,255 |
| 2026-03-17 | 3.480 | 3.510 | 3.380 | 3.390 | 3.390 | 21,292,310 |
| 2026-03-16 | 3.400 | 3.560 | 3.400 | 3.450 | 3.450 | 30,207,076 |
| 2026-03-13 | 3.400 | 3.480 | 3.380 | 3.450 | 3.450 | 16,759,005 |
| 2026-03-12 | 3.460 | 3.500 | 3.400 | 3.420 | 3.420 | 15,888,063 |
| 2026-03-11 | 3.480 | 3.500 | 3.410 | 3.470 | 3.470 | 17,705,728 |
| 2026-03-10 | 3.370 | 3.480 | 3.360 | 3.480 | 3.480 | 27,175,261 |
| 2026-03-09 | 3.390 | 3.410 | 3.310 | 3.340 | 3.340 | 17,441,190 |
| 2026-03-06 | 3.300 | 3.410 | 3.280 | 3.400 | 3.400 | 24,712,000 |
| 2026-03-05 | 3.240 | 3.330 | 3.240 | 3.310 | 3.310 | 25,438,513 |
| 2026-03-04 | 3.190 | 3.230 | 3.140 | 3.190 | 3.190 | 17,279,342 |
| 2026-03-03 | 3.260 | 3.320 | 3.200 | 3.220 | 3.220 | 21,297,054 |
| 2026-03-02 | 3.390 | 3.410 | 3.240 | 3.270 | 3.270 | 24,046,748 |
| 2026-02-27 | 3.410 | 3.420 | 3.380 | 3.410 | 3.410 | 11,746,780 |
| 2026-02-26 | 3.460 | 3.480 | 3.390 | 3.400 | 3.400 | 15,923,700 |
| 2026-02-25 | 3.470 | 3.530 | 3.440 | 3.450 | 3.450 | 16,753,420 |
| 2026-02-24 | 3.430 | 3.470 | 3.390 | 3.470 | 3.470 | 22,143,260 |
| 2026-02-13 | 3.370 | 3.420 | 3.340 | 3.360 | 3.360 | 17,038,731 |
| 2026-02-12 | 3.460 | 3.460 | 3.350 | 3.370 | 3.370 | 18,637,520 |
| 2026-02-11 | 3.450 | 3.500 | 3.410 | 3.460 | 3.460 | 18,885,740 |
| 2026-02-10 | 3.450 | 3.470 | 3.420 | 3.450 | 3.450 | 19,665,920 |
| 2026-02-09 | 3.440 | 3.460 | 3.410 | 3.440 | 3.440 | 17,770,140 |
| 2026-02-06 | 3.400 | 3.440 | 3.370 | 3.420 | 3.420 | 18,705,220 |
| 2026-02-05 | 3.380 | 3.440 | 3.370 | 3.400 | 3.400 | 20,085,002 |
| 2026-02-04 | 3.340 | 3.390 | 3.300 | 3.370 | 3.370 | 29,099,517 |
| 2026-02-03 | 3.310 | 3.360 | 3.270 | 3.340 | 3.340 | 30,107,525 |
| 2026-02-02 | 3.290 | 3.370 | 3.280 | 3.290 | 3.290 | 27,529,460 |
| 2026-01-30 | 3.240 | 3.330 | 3.230 | 3.320 | 3.320 | 21,277,460 |
| 2026-01-29 | 3.250 | 3.310 | 3.230 | 3.260 | 3.260 | 14,776,400 |
| 2026-01-28 | 3.270 | 3.310 | 3.240 | 3.270 | 3.270 | 16,860,720 |
| 2026-01-27 | 3.340 | 3.340 | 3.220 | 3.290 | 3.290 | 23,195,740 |
| 2026-01-26 | 3.390 | 3.400 | 3.300 | 3.340 | 3.340 | 19,169,800 |
| 2026-01-23 | 3.340 | 3.370 | 3.330 | 3.370 | 3.370 | 15,555,408 |
| 2026-01-22 | 3.280 | 3.350 | 3.260 | 3.340 | 3.340 | 20,727,060 |
| 2026-01-21 | 3.260 | 3.290 | 3.220 | 3.280 | 3.280 | 13,894,240 |
| 2026-01-20 | 3.250 | 3.280 | 3.230 | 3.260 | 3.260 | 14,806,100 |
| 2026-01-19 | 3.180 | 3.250 | 3.170 | 3.250 | 3.250 | 17,546,320 |
| 2026-01-16 | 3.220 | 3.220 | 3.160 | 3.180 | 3.180 | 13,526,900 |
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.