Huafang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.540 | 3.650 | 3.510 | 3.640 | 3.640 | 34,929,536 |
| 2025-10-20 | 3.470 | 3.550 | 3.460 | 3.550 | 3.550 | 31,894,835 |
| 2025-10-17 | 3.490 | 3.530 | 3.440 | 3.450 | 3.450 | 24,158,894 |
| 2025-10-16 | 3.540 | 3.560 | 3.460 | 3.490 | 3.490 | 30,593,700 |
| 2025-10-15 | 3.490 | 3.550 | 3.460 | 3.550 | 3.550 | 26,962,680 |
| 2025-10-14 | 3.460 | 3.540 | 3.440 | 3.480 | 3.480 | 36,778,560 |
| 2025-10-13 | 3.320 | 3.450 | 3.230 | 3.440 | 3.440 | 34,431,424 |
| 2025-10-10 | 3.370 | 3.530 | 3.350 | 3.450 | 3.450 | 46,858,042 |
| 2025-10-09 | 3.390 | 3.420 | 3.340 | 3.380 | 3.380 | 25,020,126 |
| 2025-09-30 | 3.400 | 3.420 | 3.350 | 3.390 | 3.390 | 24,129,328 |
| 2025-09-29 | 3.330 | 3.410 | 3.270 | 3.380 | 3.380 | 32,420,480 |
| 2025-09-26 | 3.310 | 3.410 | 3.270 | 3.340 | 3.340 | 41,425,480 |
| 2025-09-25 | 3.410 | 3.410 | 3.310 | 3.310 | 3.310 | 35,627,099 |
| 2025-09-24 | 3.380 | 3.450 | 3.340 | 3.410 | 3.410 | 41,067,200 |
| 2025-09-23 | 3.560 | 3.570 | 3.270 | 3.400 | 3.400 | 66,090,175 |
| 2025-09-22 | 3.650 | 3.730 | 3.480 | 3.520 | 3.520 | 77,144,626 |
| 2025-09-19 | 3.880 | 3.930 | 3.670 | 3.710 | 3.710 | 83,815,887 |
| 2025-09-18 | 3.810 | 4.110 | 3.800 | 3.920 | 3.920 | 151,626,029 |
| 2025-09-17 | 3.790 | 3.860 | 3.680 | 3.820 | 3.820 | 107,640,678 |
| 2025-09-16 | 3.580 | 3.940 | 3.570 | 3.790 | 3.790 | 160,364,170 |
| 2025-09-15 | 3.530 | 3.630 | 3.520 | 3.580 | 3.580 | 53,356,803 |
| 2025-09-12 | 3.550 | 3.570 | 3.510 | 3.510 | 3.510 | 33,556,143 |
| 2025-09-11 | 3.590 | 3.600 | 3.480 | 3.560 | 3.560 | 44,717,760 |
| 2025-09-10 | 3.470 | 3.610 | 3.470 | 3.590 | 3.590 | 60,018,300 |
| 2025-09-09 | 3.500 | 3.530 | 3.470 | 3.480 | 3.480 | 35,675,420 |
| 2025-09-08 | 3.460 | 3.510 | 3.450 | 3.500 | 3.500 | 43,104,749 |
| 2025-09-05 | 3.500 | 3.500 | 3.350 | 3.480 | 3.480 | 48,733,487 |
| 2025-09-04 | 3.460 | 3.540 | 3.380 | 3.470 | 3.470 | 63,094,262 |
| 2025-09-03 | 3.490 | 3.700 | 3.470 | 3.510 | 3.510 | 72,642,906 |
| 2025-09-02 | 3.400 | 3.450 | 3.320 | 3.440 | 3.440 | 45,314,194 |
| 2025-09-01 | 3.330 | 3.430 | 3.300 | 3.380 | 3.380 | 35,343,887 |
| 2025-08-29 | 3.390 | 3.410 | 3.330 | 3.340 | 3.340 | 32,045,916 |
| 2025-08-28 | 3.430 | 3.500 | 3.270 | 3.390 | 3.390 | 56,666,840 |
| 2025-08-27 | 3.560 | 3.600 | 3.420 | 3.440 | 3.440 | 45,344,420 |
| 2025-08-26 | 3.490 | 3.570 | 3.460 | 3.550 | 3.550 | 45,625,520 |
| 2025-08-25 | 3.520 | 3.550 | 3.450 | 3.490 | 3.490 | 38,514,503 |
| 2025-08-22 | 3.590 | 3.590 | 3.480 | 3.520 | 3.520 | 43,515,500 |
| 2025-08-21 | 3.510 | 3.600 | 3.500 | 3.580 | 3.580 | 62,299,727 |
| 2025-08-20 | 3.480 | 3.510 | 3.450 | 3.510 | 3.510 | 40,497,440 |
| 2025-08-19 | 3.390 | 3.490 | 3.350 | 3.480 | 3.480 | 65,398,730 |
| 2025-08-18 | 3.390 | 3.410 | 3.360 | 3.370 | 3.370 | 32,704,900 |
| 2025-08-15 | 3.330 | 3.410 | 3.310 | 3.380 | 3.380 | 40,476,040 |
| 2025-08-14 | 3.450 | 3.460 | 3.330 | 3.340 | 3.340 | 38,700,920 |
| 2025-08-13 | 3.480 | 3.490 | 3.430 | 3.450 | 3.450 | 32,900,280 |
| 2025-08-12 | 3.460 | 3.490 | 3.440 | 3.480 | 3.480 | 42,291,272 |
| 2025-08-11 | 3.440 | 3.460 | 3.410 | 3.460 | 3.460 | 33,417,481 |
| 2025-08-08 | 3.400 | 3.450 | 3.350 | 3.440 | 3.440 | 48,338,867 |
| 2025-08-07 | 3.420 | 3.450 | 3.370 | 3.400 | 3.400 | 33,811,179 |
| 2025-08-06 | 3.390 | 3.420 | 3.340 | 3.420 | 3.420 | 33,650,098 |
| 2025-08-05 | 3.360 | 3.390 | 3.350 | 3.380 | 3.380 | 25,782,025 |
| 2025-08-04 | 3.340 | 3.360 | 3.290 | 3.350 | 3.350 | 23,459,020 |
| 2025-08-01 | 3.330 | 3.380 | 3.310 | 3.350 | 3.350 | 30,382,401 |
| 2025-07-31 | 3.360 | 3.380 | 3.300 | 3.310 | 3.310 | 31,907,516 |
| 2025-07-30 | 3.360 | 3.390 | 3.330 | 3.370 | 3.370 | 32,855,508 |
| 2025-07-29 | 3.420 | 3.450 | 3.320 | 3.360 | 3.360 | 38,363,060 |
| 2025-07-28 | 3.470 | 3.470 | 3.390 | 3.400 | 3.400 | 28,700,200 |
| 2025-07-25 | 3.440 | 3.460 | 3.400 | 3.440 | 3.440 | 26,175,320 |
| 2025-07-24 | 3.370 | 3.470 | 3.370 | 3.440 | 3.440 | 41,497,208 |
| 2025-07-23 | 3.420 | 3.450 | 3.370 | 3.370 | 3.370 | 35,600,840 |
| 2025-07-22 | 3.450 | 3.450 | 3.390 | 3.430 | 3.430 | 33,815,568 |
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.