Huafang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.220 | 3.230 | 3.180 | 3.210 | 3.210 | 16,280,900 |
| 2026-01-14 | 3.260 | 3.280 | 3.180 | 3.230 | 3.230 | 25,033,285 |
| 2026-01-13 | 3.240 | 3.300 | 3.200 | 3.260 | 3.260 | 25,605,899 |
| 2026-01-12 | 3.220 | 3.250 | 3.210 | 3.230 | 3.230 | 17,710,572 |
| 2026-01-09 | 3.210 | 3.230 | 3.180 | 3.210 | 3.210 | 15,816,728 |
| 2026-01-08 | 3.150 | 3.220 | 3.150 | 3.210 | 3.210 | 15,305,160 |
| 2026-01-07 | 3.200 | 3.220 | 3.160 | 3.160 | 3.160 | 16,846,440 |
| 2026-01-06 | 3.210 | 3.240 | 3.170 | 3.210 | 3.210 | 23,005,820 |
| 2026-01-05 | 3.150 | 3.220 | 3.150 | 3.190 | 3.190 | 19,657,560 |
| 2025-12-31 | 3.160 | 3.170 | 3.100 | 3.150 | 3.150 | 17,996,560 |
| 2025-12-30 | 3.190 | 3.220 | 3.130 | 3.150 | 3.150 | 16,586,760 |
| 2025-12-29 | 3.210 | 3.220 | 3.150 | 3.190 | 3.190 | 17,413,240 |
| 2025-12-26 | 3.230 | 3.250 | 3.200 | 3.210 | 3.210 | 23,061,259 |
| 2025-12-25 | 3.160 | 3.470 | 3.160 | 3.240 | 3.240 | 26,740,574 |
| 2025-12-24 | 3.150 | 3.170 | 3.120 | 3.160 | 3.160 | 12,244,580 |
| 2025-12-23 | 3.230 | 3.240 | 3.120 | 3.150 | 3.150 | 18,018,365 |
| 2025-12-22 | 3.240 | 3.260 | 3.190 | 3.230 | 3.230 | 18,420,890 |
| 2025-12-19 | 3.150 | 3.220 | 3.100 | 3.210 | 3.210 | 22,112,709 |
| 2025-12-18 | 3.060 | 3.150 | 3.040 | 3.110 | 3.110 | 20,994,280 |
| 2025-12-17 | 3.060 | 3.090 | 3.000 | 3.070 | 3.070 | 18,943,501 |
| 2025-12-16 | 3.090 | 3.130 | 3.040 | 3.070 | 3.070 | 15,254,880 |
| 2025-12-15 | 3.030 | 3.130 | 3.000 | 3.110 | 3.110 | 21,246,789 |
| 2025-12-12 | 3.130 | 3.150 | 3.030 | 3.060 | 3.060 | 26,750,669 |
| 2025-12-11 | 3.310 | 3.320 | 3.130 | 3.140 | 3.140 | 31,403,703 |
| 2025-12-10 | 3.320 | 3.350 | 3.270 | 3.310 | 3.310 | 18,586,280 |
| 2025-12-09 | 3.360 | 3.360 | 3.280 | 3.330 | 3.330 | 16,516,532 |
| 2025-12-08 | 3.340 | 3.350 | 3.300 | 3.340 | 3.340 | 19,131,684 |
| 2025-12-05 | 3.240 | 3.320 | 3.200 | 3.310 | 3.310 | 23,366,068 |
| 2025-12-04 | 3.340 | 3.360 | 3.240 | 3.250 | 3.250 | 25,645,473 |
| 2025-12-03 | 3.380 | 3.410 | 3.320 | 3.340 | 3.340 | 17,875,768 |
| 2025-12-02 | 3.400 | 3.400 | 3.320 | 3.400 | 3.400 | 17,268,495 |
| 2025-12-01 | 3.430 | 3.480 | 3.390 | 3.410 | 3.410 | 22,872,120 |
| 2025-11-28 | 3.360 | 3.440 | 3.310 | 3.430 | 3.430 | 23,136,540 |
| 2025-11-27 | 3.330 | 3.380 | 3.300 | 3.350 | 3.350 | 19,908,803 |
| 2025-11-26 | 3.340 | 3.410 | 3.310 | 3.330 | 3.330 | 25,513,280 |
| 2025-11-25 | 3.330 | 3.370 | 3.310 | 3.350 | 3.350 | 25,852,560 |
| 2025-11-24 | 3.270 | 3.330 | 3.230 | 3.310 | 3.310 | 34,195,340 |
| 2025-11-21 | 3.480 | 3.560 | 3.260 | 3.260 | 3.260 | 51,133,120 |
| 2025-11-20 | 3.600 | 3.630 | 3.450 | 3.500 | 3.500 | 31,649,868 |
| 2025-11-19 | 3.670 | 3.680 | 3.500 | 3.560 | 3.560 | 32,202,407 |
| 2025-11-18 | 3.750 | 3.770 | 3.630 | 3.680 | 3.680 | 25,256,420 |
| 2025-11-17 | 3.770 | 3.790 | 3.720 | 3.750 | 3.750 | 23,762,807 |
| 2025-11-14 | 3.700 | 3.770 | 3.690 | 3.750 | 3.750 | 24,228,520 |
| 2025-11-13 | 3.650 | 3.710 | 3.620 | 3.710 | 3.710 | 26,997,920 |
| 2025-11-12 | 3.660 | 3.690 | 3.620 | 3.650 | 3.650 | 18,470,067 |
| 2025-11-11 | 3.670 | 3.670 | 3.620 | 3.660 | 3.660 | 24,096,320 |
| 2025-11-10 | 3.620 | 3.670 | 3.590 | 3.660 | 3.660 | 24,839,020 |
| 2025-11-07 | 3.590 | 3.630 | 3.560 | 3.620 | 3.620 | 20,837,241 |
| 2025-11-06 | 3.650 | 3.660 | 3.560 | 3.600 | 3.600 | 25,247,661 |
| 2025-11-05 | 3.600 | 3.660 | 3.580 | 3.640 | 3.640 | 24,669,453 |
| 2025-11-04 | 3.600 | 3.620 | 3.560 | 3.610 | 3.610 | 21,187,873 |
| 2025-11-03 | 3.570 | 3.620 | 3.530 | 3.590 | 3.590 | 25,478,734 |
| 2025-10-31 | 3.500 | 3.590 | 3.490 | 3.530 | 3.530 | 28,076,940 |
| 2025-10-30 | 3.540 | 3.560 | 3.500 | 3.510 | 3.510 | 24,404,748 |
| 2025-10-29 | 3.610 | 3.610 | 3.480 | 3.530 | 3.530 | 27,678,214 |
| 2025-10-28 | 3.640 | 3.660 | 3.590 | 3.620 | 3.620 | 23,517,864 |
| 2025-10-27 | 3.710 | 3.740 | 3.590 | 3.620 | 3.620 | 28,400,737 |
| 2025-10-24 | 3.680 | 3.720 | 3.620 | 3.640 | 3.640 | 26,476,080 |
| 2025-10-23 | 3.670 | 3.670 | 3.590 | 3.660 | 3.660 | 26,497,480 |
| 2025-10-22 | 3.620 | 3.700 | 3.610 | 3.660 | 3.660 | 33,400,202 |
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.