Hongfa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	19.443	20.107	19.371	20.086	20.086	11,127,562
2024-04-23	19.943	19.993	19.371	19.564	19.564	9,224,220
2024-04-22	19.814	20.221	19.757	19.857	19.857	11,079,381
2024-04-19	19.707	20.093	19.521	19.957	19.957	14,501,431
2024-04-18	19.436	20.250	19.364	19.857	19.857	18,561,596
2024-04-17	19.143	19.536	18.929	19.436	19.436	14,640,392
2024-04-16	19.186	19.757	19.086	19.157	19.157	15,710,759
2024-04-15	18.929	19.514	18.929	19.329	19.329	15,956,696
2024-04-12	18.493	19.121	18.493	18.936	18.936	10,061,520
2024-04-11	18.507	18.900	18.357	18.593	18.593	8,737,303
2024-04-10	18.800	18.800	18.486	18.650	18.650	5,205,610
2024-04-09	18.486	19.000	18.486	18.743	18.743	7,980,770
2024-04-08	18.829	19.007	18.364	18.536	18.536	14,217,890
2024-04-03	19.136	19.150	18.786	18.814	18.814	12,610,533
2024-04-02	18.829	19.414	18.586	19.214	19.214	17,616,181
2024-04-01	18.179	19.193	18.150	18.679	18.679	20,218,476
2024-03-29	17.400	17.979	17.307	17.979	17.979	2,988,729
2024-03-28	17.529	17.750	17.286	17.393	17.393	9,097,312
2024-03-27	17.914	18.021	17.514	17.529	17.529	6,448,863
2024-03-26	17.514	17.950	17.514	17.929	17.929	7,322,432
2024-03-25	17.864	18.071	17.650	17.650	17.650	7,881,608
2024-03-22	18.207	18.336	17.807	17.936	17.936	9,259,486
2024-03-21	18.571	18.636	18.300	18.300	18.300	9,307,208
2024-03-20	18.686	18.829	18.293	18.514	18.514	10,014,853
2024-03-19	19.286	19.293	18.679	18.693	18.693	15,599,578
2024-03-18	19.214	19.529	19.121	19.321	19.321	10,573,815
2024-03-15	18.714	19.279	18.700	19.064	19.064	15,089,242
2024-03-14	18.929	19.229	18.686	18.757	18.757	9,163,834
2024-03-13	19.050	19.129	18.786	18.929	18.929	9,631,167
2024-03-12	19.521	19.536	18.850	19.036	19.036	14,787,339
2024-03-11	18.286	19.443	18.179	19.393	19.393	26,253,976
2024-03-08	17.786	18.250	17.743	18.150	18.150	12,998,301
2024-03-07	18.286	18.357	17.821	17.821	17.821	12,141,717
2024-03-06	17.936	18.621	17.750	18.279	18.279	13,077,801
2024-03-05	18.021	18.336	17.893	18.057	18.057	13,246,326
2024-03-04	18.079	18.257	17.921	18.186	18.186	16,017,009
2024-03-01	17.786	18.279	17.564	18.114	18.114	16,283,016
2024-02-29	17.293	17.850	17.150	17.786	17.786	18,040,950
2024-02-28	17.829	18.136	17.407	17.407	17.407	22,965,733
2024-02-27	17.593	17.821	17.400	17.821	17.821	15,761,765
2024-02-26	17.807	17.929	17.464	17.721	17.721	13,934,818
2024-02-23	18.121	18.179	17.436	17.786	17.786	16,462,717
2024-02-22	18.143	18.286	17.936	18.114	18.114	8,123,693
2024-02-21	17.871	18.771	17.729	18.193	18.193	12,708,005
2024-02-20	18.050	18.200	17.821	18.000	18.000	9,353,100
2024-02-19	19.100	19.100	17.857	18.093	18.093	19,128,516
2024-02-08	19.607	20.636	18.621	18.629	18.629	32,176,501
2024-02-07	17.457	18.807	17.143	18.807	18.807	19,916,079
2024-02-06	15.507	17.100	15.357	17.100	17.100	14,913,652
2024-02-05	15.629	16.250	14.929	15.543	15.543	16,817,546
2024-02-02	16.421	16.493	15.214	15.786	15.786	9,745,622
2024-02-01	15.907	16.821	15.907	16.221	16.221	10,632,034
2024-01-31	15.936	16.486	15.686	16.029	16.029	12,355,242
2024-01-30	16.343	16.750	16.107	16.107	16.107	7,688,468
2024-01-29	16.979	17.000	16.364	16.443	16.443	9,599,921
2024-01-26	17.143	17.279	16.821	16.843	16.843	9,963,020
2024-01-25	16.971	17.364	16.771	17.221	17.221	12,545,895
2024-01-24	17.143	17.207	16.429	17.029	17.029	7,851,107
2024-01-23	17.064	17.486	16.786	17.000	17.000	10,346,222
2024-01-22	17.907	17.950	17.050	17.114	17.114	6,465,776

← NewerPage 11 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.