Huafang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.860 | 2.910 | 2.780 | 2.860 | 2.860 | 45,169,497 |
| 2026-10-16 | 2.970 | 2.990 | 2.830 | 2.870 | 2.870 | 44,123,680 |
| 2026-10-15 | 2.960 | 3.030 | 2.910 | 2.940 | 2.940 | 40,789,932 |
| 2026-10-14 | 3.130 | 3.240 | 3.040 | 3.050 | 3.050 | 46,145,100 |
| 2026-10-13 | 3.000 | 3.140 | 2.900 | 3.120 | 3.120 | 57,140,023 |
| 2026-10-12 | 3.100 | 3.130 | 2.970 | 3.000 | 3.000 | 40,788,812 |
| 2026-10-09 | 3.080 | 3.110 | 2.950 | 3.110 | 3.110 | 55,822,906 |
| 2026-10-08 | 3.080 | 3.190 | 3.040 | 3.060 | 3.060 | 50,914,728 |
| 2026-09-30 | 3.150 | 3.210 | 3.020 | 3.100 | 3.100 | 66,203,596 |
| 2026-09-29 | 3.030 | 3.200 | 2.990 | 3.110 | 3.110 | 97,270,674 |
| 2026-09-28 | 3.120 | 3.250 | 2.950 | 3.070 | 3.070 | 127,464,949 |
| 2026-09-24 | 3.240 | 3.420 | 3.190 | 3.270 | 3.270 | 155,216,916 |
| 2026-09-23 | 3.470 | 3.550 | 3.230 | 3.260 | 3.260 | 189,311,897 |
| 2026-09-22 | 4.200 | 4.230 | 3.510 | 3.580 | 3.580 | 239,789,826 |
| 2026-09-21 | 3.800 | 3.890 | 3.560 | 3.890 | 3.890 | 247,734,547 |
| 2026-09-18 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 48,304,528 |
| 2026-09-17 | 2.940 | 3.220 | 2.840 | 3.220 | 3.220 | 72,198,440 |
| 2026-09-16 | 2.830 | 2.950 | 2.800 | 2.930 | 2.930 | 17,628,400 |
| 2026-09-15 | 3.000 | 3.010 | 2.830 | 2.850 | 2.850 | 16,613,279 |
| 2026-09-14 | 2.970 | 3.020 | 2.950 | 2.990 | 2.990 | 15,946,580 |
| 2026-09-11 | 3.040 | 3.050 | 2.910 | 2.980 | 2.980 | 15,506,530 |
| 2026-09-10 | 3.090 | 3.100 | 3.040 | 3.050 | 3.050 | 14,816,910 |
| 2026-09-09 | 3.080 | 3.110 | 3.060 | 3.090 | 3.090 | 12,054,123 |
| 2026-09-08 | 3.030 | 3.110 | 3.020 | 3.090 | 3.090 | 12,028,620 |
| 2026-09-07 | 3.020 | 3.070 | 3.010 | 3.030 | 3.030 | 10,599,940 |
| 2026-09-04 | 3.030 | 3.070 | 3.000 | 3.030 | 3.030 | 11,971,480 |
| 2026-09-03 | 3.070 | 3.100 | 3.000 | 3.020 | 3.020 | 12,066,500 |
| 2026-09-02 | 3.100 | 3.120 | 3.030 | 3.070 | 3.070 | 12,062,516 |
| 2026-09-01 | 3.050 | 3.120 | 3.020 | 3.100 | 3.100 | 14,631,700 |
| 2026-08-31 | 3.010 | 3.060 | 3.000 | 3.050 | 3.050 | 16,915,754 |
| 2026-08-28 | 2.990 | 3.030 | 2.960 | 3.020 | 3.020 | 14,151,056 |
| 2026-08-27 | 2.970 | 3.010 | 2.950 | 2.980 | 2.980 | 11,819,080 |
| 2026-08-26 | 2.980 | 3.020 | 2.960 | 2.990 | 2.990 | 14,323,320 |
| 2026-08-25 | 2.930 | 2.990 | 2.880 | 2.980 | 2.980 | 15,239,400 |
| 2026-08-24 | 2.980 | 2.990 | 2.870 | 2.920 | 2.920 | 14,273,540 |
| 2026-08-21 | 2.910 | 2.960 | 2.860 | 2.940 | 2.940 | 9,301,603 |
| 2026-08-20 | 2.870 | 2.940 | 2.860 | 2.930 | 2.930 | 9,505,360 |
| 2026-08-19 | 2.920 | 2.920 | 2.830 | 2.860 | 2.860 | 10,438,120 |
| 2026-08-18 | 2.930 | 2.950 | 2.900 | 2.920 | 2.920 | 9,821,175 |
| 2026-08-17 | 2.850 | 2.930 | 2.830 | 2.920 | 2.920 | 11,375,735 |
| 2026-08-14 | 2.860 | 2.890 | 2.820 | 2.860 | 2.860 | 9,878,700 |
| 2026-08-13 | 2.890 | 2.910 | 2.850 | 2.850 | 2.850 | 11,083,540 |
| 2026-08-12 | 2.870 | 2.910 | 2.830 | 2.890 | 2.890 | 9,885,880 |
| 2026-08-11 | 2.870 | 2.880 | 2.810 | 2.880 | 2.880 | 9,718,020 |
| 2026-08-10 | 2.760 | 2.870 | 2.730 | 2.860 | 2.860 | 12,063,620 |
| 2026-08-07 | 2.800 | 2.800 | 2.680 | 2.750 | 2.750 | 11,324,920 |
| 2026-08-06 | 2.740 | 2.800 | 2.710 | 2.790 | 2.790 | 12,838,022 |
| 2026-08-05 | 2.790 | 2.810 | 2.720 | 2.750 | 2.750 | 13,750,046 |
| 2026-08-04 | 2.750 | 2.790 | 2.730 | 2.770 | 2.770 | 14,033,620 |
| 2026-08-03 | 2.660 | 2.750 | 2.640 | 2.740 | 2.740 | 18,071,375 |
| 2026-07-31 | 2.600 | 2.650 | 2.560 | 2.640 | 2.640 | 13,032,234 |
| 2026-07-30 | 2.580 | 2.650 | 2.550 | 2.600 | 2.600 | 14,998,242 |
| 2026-07-29 | 2.520 | 2.600 | 2.500 | 2.570 | 2.570 | 15,179,900 |
| 2026-07-28 | 2.440 | 2.550 | 2.440 | 2.510 | 2.510 | 12,684,240 |
| 2026-07-27 | 2.390 | 2.490 | 2.370 | 2.470 | 2.470 | 14,204,680 |
| 2026-07-24 | 2.440 | 2.450 | 2.360 | 2.400 | 2.400 | 10,942,100 |
| 2026-07-23 | 2.340 | 2.460 | 2.320 | 2.450 | 2.450 | 20,643,780 |
| 2026-07-22 | 2.400 | 2.430 | 2.330 | 2.350 | 2.350 | 17,192,124 |
| 2026-07-21 | 2.450 | 2.460 | 2.320 | 2.400 | 2.400 | 21,424,273 |
| 2026-07-20 | 2.550 | 2.630 | 2.420 | 2.460 | 2.460 | 20,655,900 |
Page 1 of 5 · 242 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.