Huafang Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.730	2.750	2.680	2.730	2.730	37,041,715
2025-04-21	2.700	2.770	2.680	2.740	2.740	41,187,443
2025-04-18	2.820	2.890	2.740	2.740	2.740	89,642,930
2025-04-17	2.680	2.960	2.650	2.960	2.960	79,399,332
2025-04-16	2.690	2.720	2.610	2.690	2.690	15,317,760
2025-04-15	2.670	2.710	2.640	2.690	2.690	8,747,340
2025-04-14	2.600	2.730	2.600	2.690	2.690	17,106,560
2025-04-11	2.570	2.650	2.550	2.590	2.590	13,131,420
2025-04-10	2.510	2.620	2.510	2.590	2.590	20,239,385
2025-04-09	2.350	2.520	2.220	2.500	2.500	17,077,700
2025-04-08	2.490	2.550	2.390	2.430	2.430	18,826,920
2025-04-07	2.680	2.680	2.520	2.520	2.520	15,342,600
2025-04-03	2.780	2.810	2.750	2.800	2.800	9,160,728
2025-04-02	2.760	2.820	2.750	2.800	2.800	8,568,440
2025-04-01	2.710	2.820	2.710	2.780	2.780	11,879,480
2025-03-31	2.790	2.790	2.700	2.720	2.720	13,518,900
2025-03-28	2.870	2.880	2.790	2.810	2.810	11,850,906
2025-03-27	2.860	2.900	2.780	2.870	2.870	13,415,840
2025-03-26	2.780	2.880	2.760	2.860	2.860	15,149,940
2025-03-25	2.770	2.800	2.710	2.780	2.780	14,891,760
2025-03-24	2.960	2.970	2.750	2.790	2.790	20,387,281
2025-03-21	2.980	2.990	2.940	2.970	2.970	10,847,772
2025-03-20	2.980	3.000	2.950	2.980	2.980	10,229,120
2025-03-19	2.980	3.010	2.950	2.970	2.970	8,999,737
2025-03-18	3.000	3.000	2.950	2.990	2.990	8,373,787
2025-03-17	2.970	3.020	2.950	2.980	2.980	13,218,560
2025-03-14	2.910	2.980	2.860	2.970	2.970	19,068,204
2025-03-13	2.920	2.920	2.830	2.890	2.890	10,916,552
2025-03-12	2.890	2.920	2.870	2.910	2.910	12,425,820
2025-03-11	2.830	2.890	2.810	2.890	2.890	10,053,876
2025-03-10	2.830	2.890	2.820	2.840	2.840	12,451,200
2025-03-07	2.860	2.870	2.800	2.820	2.820	9,103,600
2025-03-06	2.830	2.870	2.800	2.860	2.860	12,944,580
2025-03-05	2.880	2.890	2.780	2.830	2.830	15,393,340
2025-03-04	2.860	2.890	2.840	2.880	2.880	7,900,960
2025-03-03	2.880	2.930	2.840	2.860	2.860	12,185,480
2025-02-28	2.900	2.920	2.860	2.880	2.880	12,233,501
2025-02-27	2.870	2.940	2.860	2.920	2.920	15,906,200
2025-02-26	2.850	2.900	2.850	2.890	2.890	12,714,664
2025-02-25	2.860	2.890	2.830	2.850	2.850	10,129,880
2025-02-24	2.840	2.890	2.780	2.860	2.860	14,700,240
2025-02-21	2.890	2.910	2.790	2.830	2.830	14,570,600
2025-02-20	2.850	2.890	2.830	2.890	2.890	12,373,833
2025-02-19	2.800	2.860	2.800	2.840	2.840	10,704,931
2025-02-18	2.900	2.910	2.790	2.820	2.820	13,791,300
2025-02-17	2.820	2.940	2.800	2.900	2.900	17,014,340
2025-02-14	2.860	2.890	2.790	2.810	2.810	10,635,580
2025-02-13	2.860	2.910	2.840	2.880	2.880	16,368,621
2025-02-12	2.860	2.910	2.840	2.870	2.870	8,953,860
2025-02-11	2.870	2.890	2.830	2.890	2.890	9,766,061
2025-02-10	2.820	2.890	2.820	2.870	2.870	12,625,752
2025-02-07	2.820	2.860	2.780	2.830	2.830	15,346,080
2025-02-06	2.810	2.820	2.740	2.820	2.820	13,828,200
2025-02-05	2.780	2.830	2.740	2.800	2.800	13,818,020
2025-01-27	2.750	2.810	2.720	2.750	2.750	15,524,360
2025-01-24	2.690	2.730	2.640	2.720	2.720	11,257,146
2025-01-23	2.680	2.760	2.660	2.680	2.680	13,235,340
2025-01-22	2.700	2.720	2.630	2.640	2.640	10,173,341
2025-01-21	2.790	2.820	2.680	2.700	2.700	12,883,517
2025-01-20	2.730	2.800	2.650	2.760	2.760	12,263,837

← NewerPage 7 of 21 · 1,212 trading daysOlder →

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.