Hongfa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	19.829	20.193	19.414	19.457	19.457	5,596,617
2024-07-22	19.857	20.243	19.800	19.914	19.914	7,869,675
2024-07-19	19.686	19.986	19.586	19.850	19.850	5,372,493
2024-07-18	19.371	20.114	19.357	19.857	19.857	9,420,126
2024-07-17	19.629	19.629	19.214	19.493	19.493	5,127,816
2024-07-16	19.571	19.650	19.286	19.550	19.550	5,059,710
2024-07-15	19.857	19.929	19.479	19.500	19.500	4,514,440
2024-07-12	19.679	20.057	19.557	19.857	19.857	6,941,760
2024-07-11	19.414	19.771	19.357	19.636	19.636	6,732,730
2024-07-10	19.336	19.686	19.107	19.329	19.329	6,431,616
2024-07-09	19.071	19.643	18.929	19.450	19.450	8,672,244
2024-07-08	18.514	19.336	18.386	18.993	18.993	11,453,248
2024-07-05	18.757	18.757	18.757	18.757	18.757	0
2024-07-04	18.907	19.107	18.707	18.757	18.757	6,692,985
2024-07-03	19.107	19.450	18.871	18.907	18.907	5,099,173
2024-07-02	19.386	19.979	19.071	19.200	19.200	13,890,097
2024-07-01	19.771	19.821	18.807	19.186	19.186	10,591,049
2024-06-28	19.436	20.071	19.414	19.771	19.771	8,394,587
2024-06-27	19.300	19.750	19.143	19.607	19.607	11,879,644
2024-06-26	19.100	19.443	18.864	19.421	19.421	7,077,000
2024-06-25	19.186	19.450	19.014	19.129	19.129	6,752,037
2024-06-24	19.700	19.700	19.143	19.179	19.179	9,431,809
2024-06-21	19.629	20.093	19.607	19.700	19.700	5,940,775
2024-06-20	20.236	20.400	19.521	19.721	19.721	9,445,569
2024-06-19	21.514	21.514	20.536	20.536	20.536	8,585,753
2024-06-18	21.136	21.586	20.964	21.379	21.379	9,727,001
2024-06-17	20.857	21.464	20.714	21.129	21.129	10,916,439
2024-06-14	20.614	20.979	20.429	20.857	20.857	9,994,003
2024-06-13	20.529	20.757	20.079	20.671	20.671	6,933,214
2024-06-12	20.500	20.914	20.486	20.500	20.500	7,669,340
2024-06-11	20.743	21.007	20.500	20.614	20.614	10,823,377
2024-06-07	21.529	21.607	20.807	21.014	21.014	10,369,884
2024-06-06	21.464	21.779	21.379	21.514	21.514	9,544,621
2024-06-05	21.471	21.800	21.307	21.536	21.536	9,901,697
2024-06-04	20.857	21.614	20.557	21.564	21.564	17,384,442
2024-06-03	20.629	20.764	20.350	20.550	20.550	6,066,228
2024-05-31	20.607	20.993	20.486	20.714	20.714	6,984,783
2024-05-30	20.443	20.679	20.321	20.593	20.593	8,188,590
2024-05-29	20.436	20.829	20.379	20.414	20.414	6,928,712
2024-05-28	20.736	20.786	20.443	20.507	20.507	8,188,453
2024-05-27	20.114	20.857	19.914	20.821	20.821	14,809,412
2024-05-24	20.357	20.593	19.750	19.936	19.936	18,213,293
2024-05-23	20.714	21.129	20.479	20.479	20.479	20,503,361
2024-05-22	21.193	21.536	21.193	21.193	21.193	10,292,080
2024-05-21	21.479	21.586	21.164	21.371	21.371	8,495,663
2024-05-20	20.907	22.036	20.821	21.571	21.571	26,549,882
2024-05-17	20.386	20.829	20.364	20.743	20.743	8,321,602
2024-05-16	20.636	20.800	20.357	20.371	20.371	10,083,841
2024-05-15	21.086	21.343	20.443	20.514	20.514	12,446,175
2024-05-14	20.786	21.429	20.650	21.121	21.121	16,087,216
2024-05-13	20.579	20.900	20.429	20.771	20.771	11,144,872
2024-05-10	20.336	20.829	20.257	20.643	20.643	11,166,701
2024-05-09	20.079	20.564	20.043	20.350	20.350	11,915,040
2024-05-08	20.564	20.607	20.079	20.093	20.093	8,928,056
2024-05-07	20.236	20.771	20.236	20.507	20.507	10,453,261
2024-05-06	20.800	21.071	20.257	20.329	20.329	21,257,002
2024-04-30	20.457	20.707	20.400	20.429	20.429	10,272,243
2024-04-29	19.971	20.607	19.886	20.564	20.564	14,368,575
2024-04-26	19.579	20.029	19.536	19.879	19.879	14,202,305
2024-04-25	19.786	19.900	18.714	19.571	19.571	17,973,774

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.3600 CNY
2022-06-30	0.6006 CNY
2021-04-21	0.3400 CNY
2020-07-23	0.2900 CNY
2019-06-14	0.2900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.