Huafang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.370 | 3.430 | 3.360 | 3.430 | 3.430 | 37,808,341 |
| 2025-07-18 | 3.380 | 3.390 | 3.330 | 3.360 | 3.360 | 27,865,701 |
| 2025-07-17 | 3.400 | 3.420 | 3.350 | 3.380 | 3.380 | 27,901,020 |
| 2025-07-16 | 3.350 | 3.420 | 3.330 | 3.390 | 3.390 | 36,849,360 |
| 2025-07-15 | 3.470 | 3.480 | 3.280 | 3.340 | 3.340 | 69,004,764 |
| 2025-07-14 | 3.530 | 3.540 | 3.470 | 3.520 | 3.520 | 29,351,440 |
| 2025-07-11 | 3.520 | 3.560 | 3.460 | 3.520 | 3.520 | 43,960,160 |
| 2025-07-10 | 3.500 | 3.530 | 3.460 | 3.530 | 3.530 | 38,335,920 |
| 2025-07-09 | 3.520 | 3.540 | 3.490 | 3.500 | 3.500 | 31,612,760 |
| 2025-07-08 | 3.530 | 3.590 | 3.470 | 3.530 | 3.530 | 44,679,260 |
| 2025-07-07 | 3.470 | 3.540 | 3.430 | 3.510 | 3.510 | 43,371,061 |
| 2025-07-04 | 3.540 | 3.540 | 3.430 | 3.440 | 3.440 | 49,640,960 |
| 2025-07-03 | 3.500 | 3.660 | 3.490 | 3.530 | 3.530 | 64,504,567 |
| 2025-07-02 | 3.480 | 3.520 | 3.450 | 3.490 | 3.490 | 35,274,140 |
| 2025-07-01 | 3.520 | 3.530 | 3.420 | 3.490 | 3.490 | 40,844,940 |
| 2025-06-30 | 3.460 | 3.550 | 3.450 | 3.490 | 3.490 | 38,526,601 |
| 2025-06-27 | 3.440 | 3.510 | 3.420 | 3.470 | 3.470 | 45,034,875 |
| 2025-06-26 | 3.430 | 3.500 | 3.420 | 3.440 | 3.440 | 46,483,359 |
| 2025-06-25 | 3.450 | 3.480 | 3.390 | 3.430 | 3.430 | 40,556,560 |
| 2025-06-24 | 3.400 | 3.470 | 3.380 | 3.450 | 3.450 | 35,658,656 |
| 2025-06-23 | 3.290 | 3.400 | 3.290 | 3.380 | 3.380 | 42,496,860 |
| 2025-06-20 | 3.340 | 3.370 | 3.260 | 3.310 | 3.310 | 42,602,040 |
| 2025-06-19 | 3.480 | 3.500 | 3.320 | 3.340 | 3.340 | 52,933,820 |
| 2025-06-18 | 3.550 | 3.570 | 3.450 | 3.480 | 3.480 | 36,468,540 |
| 2025-06-17 | 3.620 | 3.640 | 3.520 | 3.560 | 3.560 | 42,935,952 |
| 2025-06-16 | 3.500 | 3.650 | 3.470 | 3.610 | 3.610 | 53,916,491 |
| 2025-06-13 | 3.750 | 3.790 | 3.510 | 3.530 | 3.530 | 90,376,341 |
| 2025-06-12 | 3.870 | 3.890 | 3.770 | 3.800 | 3.800 | 96,369,821 |
| 2025-06-11 | 3.760 | 4.100 | 3.710 | 3.960 | 3.960 | 159,830,423 |
| 2025-06-10 | 3.770 | 3.880 | 3.680 | 3.760 | 3.760 | 98,220,805 |
| 2025-06-09 | 3.710 | 3.800 | 3.700 | 3.770 | 3.770 | 71,102,300 |
| 2025-06-06 | 3.840 | 3.860 | 3.660 | 3.670 | 3.670 | 86,743,240 |
| 2025-06-05 | 3.800 | 3.980 | 3.730 | 3.880 | 3.880 | 124,737,280 |
| 2025-06-04 | 3.700 | 3.920 | 3.700 | 3.810 | 3.810 | 105,545,220 |
| 2025-06-03 | 3.590 | 3.730 | 3.590 | 3.690 | 3.690 | 75,898,869 |
| 2025-05-30 | 3.730 | 3.820 | 3.590 | 3.600 | 3.600 | 87,395,119 |
| 2025-05-29 | 3.740 | 3.780 | 3.710 | 3.740 | 3.740 | 88,971,656 |
| 2025-05-28 | 3.960 | 3.960 | 3.680 | 3.710 | 3.710 | 127,176,384 |
| 2025-05-27 | 3.860 | 4.030 | 3.810 | 4.000 | 4.000 | 143,449,811 |
| 2025-05-26 | 3.790 | 4.030 | 3.730 | 3.910 | 3.910 | 128,345,852 |
| 2025-05-23 | 4.150 | 4.170 | 3.860 | 3.910 | 3.910 | 151,502,224 |
| 2025-05-22 | 4.280 | 4.550 | 4.120 | 4.220 | 4.220 | 213,318,018 |
| 2025-05-21 | 5.100 | 5.170 | 4.510 | 4.580 | 4.580 | 260,514,507 |
| 2025-05-20 | 5.300 | 5.700 | 4.740 | 4.870 | 4.870 | 271,746,323 |
| 2025-05-19 | 5.150 | 5.460 | 4.930 | 5.270 | 5.270 | 279,967,273 |
| 2025-05-16 | 4.900 | 5.470 | 4.720 | 5.130 | 5.130 | 313,533,559 |
| 2025-05-15 | 4.780 | 5.280 | 4.710 | 5.240 | 5.240 | 338,764,533 |
| 2025-05-14 | 4.060 | 4.960 | 4.060 | 4.800 | 4.800 | 353,793,739 |
| 2025-05-13 | 4.410 | 4.510 | 4.320 | 4.510 | 4.510 | 260,203,088 |
| 2025-05-12 | 4.330 | 4.330 | 3.980 | 4.100 | 4.100 | 319,604,512 |
| 2025-05-09 | 3.940 | 3.940 | 3.820 | 3.940 | 3.940 | 102,110,365 |
| 2025-05-08 | 3.350 | 3.580 | 3.130 | 3.580 | 3.580 | 197,693,270 |
| 2025-05-07 | 3.250 | 3.250 | 3.160 | 3.250 | 3.250 | 62,675,203 |
| 2025-05-06 | 2.730 | 2.950 | 2.710 | 2.950 | 2.950 | 59,292,900 |
| 2025-04-30 | 2.650 | 2.750 | 2.650 | 2.680 | 2.680 | 16,605,800 |
| 2025-04-29 | 2.610 | 2.660 | 2.580 | 2.640 | 2.640 | 12,284,683 |
| 2025-04-28 | 2.690 | 2.690 | 2.570 | 2.620 | 2.620 | 20,126,260 |
| 2025-04-25 | 2.700 | 2.730 | 2.670 | 2.690 | 2.690 | 15,421,100 |
| 2025-04-24 | 2.690 | 2.710 | 2.640 | 2.700 | 2.700 | 18,974,922 |
| 2025-04-23 | 2.730 | 2.750 | 2.690 | 2.690 | 2.690 | 25,836,580 |
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.