Huafang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 2.450 | 2.470 | 2.410 | 2.470 | 2.470 | 11,770,361 |
| 2024-10-23 | 2.420 | 2.470 | 2.400 | 2.440 | 2.440 | 17,744,400 |
| 2024-10-22 | 2.380 | 2.420 | 2.360 | 2.410 | 2.410 | 18,225,912 |
| 2024-10-21 | 2.410 | 2.430 | 2.330 | 2.360 | 2.360 | 20,965,698 |
| 2024-10-18 | 2.350 | 2.430 | 2.330 | 2.400 | 2.400 | 15,223,355 |
| 2024-10-17 | 2.390 | 2.430 | 2.340 | 2.360 | 2.360 | 11,661,060 |
| 2024-10-16 | 2.380 | 2.420 | 2.360 | 2.390 | 2.390 | 10,068,400 |
| 2024-10-15 | 2.420 | 2.420 | 2.380 | 2.390 | 2.390 | 9,806,142 |
| 2024-10-14 | 2.390 | 2.430 | 2.360 | 2.420 | 2.420 | 12,042,880 |
| 2024-10-11 | 2.470 | 2.480 | 2.350 | 2.370 | 2.370 | 16,371,332 |
| 2024-10-10 | 2.420 | 2.510 | 2.390 | 2.460 | 2.460 | 18,173,738 |
| 2024-10-09 | 2.600 | 2.640 | 2.400 | 2.410 | 2.410 | 27,490,211 |
| 2024-10-08 | 2.740 | 2.750 | 2.510 | 2.670 | 2.670 | 41,769,687 |
| 2024-09-30 | 2.410 | 2.530 | 2.320 | 2.500 | 2.500 | 38,007,620 |
| 2024-09-27 | 2.280 | 2.320 | 2.230 | 2.320 | 2.320 | 13,321,438 |
| 2024-09-26 | 2.190 | 2.250 | 2.170 | 2.250 | 2.250 | 14,518,020 |
| 2024-09-25 | 2.150 | 2.230 | 2.150 | 2.190 | 2.190 | 16,947,800 |
| 2024-09-24 | 2.070 | 2.150 | 2.070 | 2.150 | 2.150 | 12,590,260 |
| 2024-09-23 | 2.070 | 2.110 | 2.070 | 2.080 | 2.080 | 10,314,320 |
| 2024-09-20 | 2.070 | 2.090 | 2.040 | 2.080 | 2.080 | 9,026,240 |
| 2024-09-19 | 2.000 | 2.080 | 1.980 | 2.070 | 2.070 | 16,899,580 |
| 2024-09-18 | 2.010 | 2.050 | 1.940 | 2.000 | 2.000 | 12,577,300 |
| 2024-09-13 | 2.000 | 2.050 | 1.980 | 2.020 | 2.020 | 14,938,844 |
| 2024-09-12 | 1.970 | 2.010 | 1.970 | 1.990 | 1.990 | 5,981,080 |
| 2024-09-11 | 2.030 | 2.030 | 1.970 | 1.980 | 1.980 | 10,923,520 |
| 2024-09-10 | 1.990 | 2.040 | 1.980 | 2.040 | 2.040 | 11,903,461 |
| 2024-09-09 | 1.950 | 2.010 | 1.930 | 1.990 | 1.990 | 7,158,001 |
| 2024-09-06 | 1.990 | 2.020 | 1.960 | 1.970 | 1.970 | 7,234,321 |
| 2024-09-05 | 1.940 | 1.990 | 1.940 | 1.980 | 1.980 | 7,034,220 |
| 2024-09-04 | 1.970 | 1.990 | 1.940 | 1.950 | 1.950 | 6,180,300 |
| 2024-09-03 | 1.960 | 1.990 | 1.950 | 1.980 | 1.980 | 5,119,781 |
| 2024-09-02 | 1.980 | 2.030 | 1.960 | 1.960 | 1.960 | 9,075,820 |
| 2024-08-30 | 1.940 | 2.010 | 1.930 | 1.980 | 1.980 | 11,279,818 |
| 2024-08-29 | 1.900 | 1.950 | 1.890 | 1.940 | 1.940 | 8,950,438 |
| 2024-08-28 | 1.900 | 1.930 | 1.880 | 1.910 | 1.910 | 7,668,720 |
| 2024-08-27 | 1.930 | 1.940 | 1.880 | 1.880 | 1.880 | 8,051,320 |
| 2024-08-26 | 1.860 | 1.930 | 1.860 | 1.930 | 1.930 | 10,417,413 |
| 2024-08-23 | 1.890 | 1.900 | 1.850 | 1.880 | 1.880 | 6,766,452 |
| 2024-08-22 | 1.910 | 1.930 | 1.880 | 1.900 | 1.900 | 6,082,601 |
| 2024-08-21 | 1.920 | 1.940 | 1.900 | 1.920 | 1.920 | 4,418,460 |
| 2024-08-20 | 1.970 | 1.980 | 1.910 | 1.920 | 1.920 | 7,494,921 |
| 2024-08-19 | 1.970 | 1.990 | 1.950 | 1.980 | 1.980 | 6,190,621 |
| 2024-08-16 | 2.010 | 2.030 | 1.970 | 1.970 | 1.970 | 7,408,940 |
| 2024-08-15 | 1.990 | 2.020 | 1.960 | 2.010 | 2.010 | 8,665,560 |
| 2024-08-14 | 1.990 | 2.010 | 1.980 | 1.980 | 1.980 | 4,700,300 |
| 2024-08-13 | 1.990 | 2.000 | 1.950 | 1.990 | 1.990 | 5,789,840 |
| 2024-08-12 | 2.030 | 2.030 | 1.970 | 1.990 | 1.990 | 8,078,800 |
| 2024-08-09 | 2.040 | 2.070 | 2.020 | 2.030 | 2.030 | 9,414,921 |
| 2024-08-08 | 1.980 | 2.040 | 1.980 | 2.030 | 2.030 | 10,389,780 |
| 2024-08-07 | 2.000 | 2.020 | 1.980 | 1.990 | 1.990 | 6,806,440 |
| 2024-08-06 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 8,105,600 |
| 2024-08-05 | 1.990 | 2.030 | 1.960 | 1.970 | 1.970 | 9,787,421 |
| 2024-08-02 | 2.010 | 2.040 | 1.980 | 2.000 | 2.000 | 9,854,900 |
| 2024-08-01 | 2.010 | 2.040 | 1.990 | 2.010 | 2.010 | 10,216,380 |
| 2024-07-31 | 1.940 | 2.020 | 1.930 | 2.010 | 2.010 | 14,112,943 |
| 2024-07-30 | 1.910 | 1.950 | 1.890 | 1.950 | 1.950 | 8,873,955 |
| 2024-07-29 | 1.910 | 1.920 | 1.880 | 1.910 | 1.910 | 6,869,620 |
| 2024-07-26 | 1.880 | 1.920 | 1.870 | 1.910 | 1.910 | 7,784,891 |
| 2024-07-25 | 1.840 | 1.880 | 1.830 | 1.880 | 1.880 | 7,974,440 |
| 2024-07-24 | 1.880 | 1.880 | 1.830 | 1.840 | 1.840 | 6,637,620 |
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.