Huafang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 2.700 | 2.730 | 2.640 | 2.720 | 2.720 | 12,939,940 |
| 2025-01-16 | 2.700 | 2.750 | 2.690 | 2.710 | 2.710 | 13,932,340 |
| 2025-01-15 | 2.650 | 2.720 | 2.620 | 2.700 | 2.700 | 12,786,760 |
| 2025-01-14 | 2.510 | 2.660 | 2.510 | 2.660 | 2.660 | 13,625,357 |
| 2025-01-13 | 2.490 | 2.540 | 2.410 | 2.520 | 2.520 | 10,803,940 |
| 2025-01-10 | 2.560 | 2.610 | 2.490 | 2.490 | 2.490 | 11,532,380 |
| 2025-01-09 | 2.580 | 2.610 | 2.530 | 2.580 | 2.580 | 10,203,380 |
| 2025-01-08 | 2.540 | 2.600 | 2.480 | 2.580 | 2.580 | 14,288,600 |
| 2025-01-07 | 2.500 | 2.570 | 2.470 | 2.560 | 2.560 | 10,718,760 |
| 2025-01-06 | 2.480 | 2.550 | 2.370 | 2.500 | 2.500 | 17,957,720 |
| 2025-01-03 | 2.710 | 2.770 | 2.500 | 2.500 | 2.500 | 21,966,480 |
| 2025-01-02 | 2.650 | 2.790 | 2.650 | 2.690 | 2.690 | 23,874,360 |
| 2024-12-31 | 2.680 | 2.730 | 2.640 | 2.650 | 2.650 | 14,449,754 |
| 2024-12-30 | 2.740 | 2.740 | 2.600 | 2.670 | 2.670 | 17,927,081 |
| 2024-12-27 | 2.680 | 2.770 | 2.630 | 2.740 | 2.740 | 18,529,120 |
| 2024-12-26 | 2.620 | 2.730 | 2.620 | 2.650 | 2.650 | 16,396,201 |
| 2024-12-25 | 2.710 | 2.710 | 2.540 | 2.620 | 2.620 | 20,863,480 |
| 2024-12-24 | 2.800 | 2.800 | 2.650 | 2.720 | 2.720 | 33,131,724 |
| 2024-12-23 | 3.060 | 3.060 | 2.750 | 2.750 | 2.750 | 34,909,640 |
| 2024-12-20 | 3.040 | 3.120 | 3.000 | 3.060 | 3.060 | 19,624,280 |
| 2024-12-19 | 2.990 | 3.050 | 2.950 | 3.050 | 3.050 | 22,406,040 |
| 2024-12-18 | 3.030 | 3.120 | 2.890 | 3.030 | 3.030 | 31,799,861 |
| 2024-12-17 | 3.300 | 3.330 | 2.990 | 3.030 | 3.030 | 50,992,640 |
| 2024-12-16 | 3.320 | 3.410 | 3.290 | 3.320 | 3.320 | 34,598,732 |
| 2024-12-13 | 3.320 | 3.350 | 3.280 | 3.300 | 3.300 | 29,905,234 |
| 2024-12-12 | 3.220 | 3.430 | 3.200 | 3.370 | 3.370 | 40,051,520 |
| 2024-12-11 | 3.100 | 3.220 | 3.090 | 3.220 | 3.220 | 24,020,320 |
| 2024-12-10 | 3.230 | 3.260 | 3.100 | 3.110 | 3.110 | 26,049,300 |
| 2024-12-09 | 3.170 | 3.190 | 3.080 | 3.130 | 3.130 | 22,513,860 |
| 2024-12-06 | 3.040 | 3.200 | 3.040 | 3.180 | 3.180 | 29,790,900 |
| 2024-12-05 | 2.990 | 3.040 | 2.970 | 3.040 | 3.040 | 13,857,372 |
| 2024-12-04 | 3.070 | 3.070 | 2.960 | 2.990 | 2.990 | 23,023,400 |
| 2024-12-03 | 3.090 | 3.150 | 3.060 | 3.090 | 3.090 | 27,289,461 |
| 2024-12-02 | 2.980 | 3.090 | 2.960 | 3.080 | 3.080 | 26,104,476 |
| 2024-11-29 | 2.970 | 3.000 | 2.930 | 2.990 | 2.990 | 23,224,546 |
| 2024-11-28 | 2.930 | 3.000 | 2.910 | 2.970 | 2.970 | 26,023,580 |
| 2024-11-27 | 2.890 | 2.940 | 2.790 | 2.930 | 2.930 | 21,388,164 |
| 2024-11-26 | 2.910 | 2.940 | 2.870 | 2.900 | 2.900 | 20,961,980 |
| 2024-11-25 | 2.810 | 2.920 | 2.800 | 2.900 | 2.900 | 20,563,560 |
| 2024-11-22 | 2.860 | 2.930 | 2.770 | 2.790 | 2.790 | 16,782,101 |
| 2024-11-21 | 2.840 | 2.900 | 2.800 | 2.880 | 2.880 | 13,370,200 |
| 2024-11-20 | 2.730 | 2.900 | 2.730 | 2.840 | 2.840 | 21,234,380 |
| 2024-11-19 | 2.690 | 2.730 | 2.660 | 2.730 | 2.730 | 15,147,979 |
| 2024-11-18 | 2.740 | 2.780 | 2.670 | 2.710 | 2.710 | 15,125,180 |
| 2024-11-15 | 2.780 | 2.790 | 2.700 | 2.730 | 2.730 | 15,934,140 |
| 2024-11-14 | 2.860 | 2.860 | 2.750 | 2.770 | 2.770 | 15,831,800 |
| 2024-11-13 | 2.860 | 2.910 | 2.780 | 2.860 | 2.860 | 16,793,040 |
| 2024-11-12 | 2.920 | 2.950 | 2.830 | 2.870 | 2.870 | 21,151,460 |
| 2024-11-11 | 2.870 | 2.910 | 2.830 | 2.890 | 2.890 | 16,625,737 |
| 2024-11-08 | 2.950 | 2.970 | 2.850 | 2.870 | 2.870 | 23,606,916 |
| 2024-11-07 | 2.820 | 3.010 | 2.790 | 2.940 | 2.940 | 30,323,067 |
| 2024-11-06 | 2.740 | 2.830 | 2.690 | 2.800 | 2.800 | 24,307,014 |
| 2024-11-05 | 2.660 | 2.790 | 2.640 | 2.740 | 2.740 | 20,432,099 |
| 2024-11-04 | 2.630 | 2.670 | 2.570 | 2.670 | 2.670 | 15,193,483 |
| 2024-11-01 | 2.700 | 2.770 | 2.590 | 2.610 | 2.610 | 23,585,858 |
| 2024-10-31 | 2.600 | 2.730 | 2.600 | 2.700 | 2.700 | 23,599,027 |
| 2024-10-30 | 2.590 | 2.620 | 2.560 | 2.600 | 2.600 | 14,543,580 |
| 2024-10-29 | 2.710 | 2.730 | 2.560 | 2.590 | 2.590 | 26,173,144 |
| 2024-10-28 | 2.570 | 2.720 | 2.570 | 2.690 | 2.690 | 24,521,681 |
| 2024-10-25 | 2.470 | 2.580 | 2.460 | 2.570 | 2.570 | 19,854,745 |
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.