Hongfa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	18.500	18.550	17.929	17.979	17.979	6,100,500
2024-01-18	18.307	18.621	17.986	18.457	18.457	8,208,125
2024-01-17	18.750	18.850	18.393	18.393	18.393	4,243,429
2024-01-16	18.479	18.929	18.429	18.843	18.843	6,231,215
2024-01-15	19.136	19.136	18.486	18.550	18.550	8,176,915
2024-01-12	18.664	19.393	18.521	19.200	19.200	10,020,458
2024-01-11	18.157	18.836	17.964	18.721	18.721	7,318,708
2024-01-10	17.821	18.264	17.607	18.093	18.093	5,611,001
2024-01-09	17.793	18.171	17.729	17.850	17.850	4,913,692
2024-01-08	18.021	18.329	17.771	17.771	17.771	6,337,550
2024-01-05	18.136	18.593	18.000	18.186	18.186	6,649,441
2024-01-04	19.143	19.143	18.321	18.500	18.500	6,448,969
2024-01-03	19.286	19.286	18.893	19.071	19.071	6,412,369
2024-01-02	19.743	19.800	19.071	19.143	19.143	9,728,168
2023-12-29	19.236	19.757	19.143	19.743	19.743	8,947,678
2023-12-28	18.229	19.371	18.186	19.236	19.236	10,713,183
2023-12-27	18.321	18.557	18.286	18.371	18.371	5,826,856
2023-12-26	18.321	18.536	18.221	18.386	18.386	3,724,642
2023-12-25	18.250	18.643	18.200	18.357	18.357	6,016,322
2023-12-22	18.329	18.429	17.986	18.150	18.150	6,792,408
2023-12-21	17.607	18.486	17.507	18.229	18.229	11,240,370
2023-12-20	18.336	18.471	17.650	17.664	17.664	10,133,156
2023-12-19	18.771	18.771	18.250	18.329	18.329	10,326,397
2023-12-18	19.264	19.264	18.536	18.586	18.586	9,845,522
2023-12-15	19.736	19.871	19.307	19.321	19.321	5,719,887
2023-12-14	19.750	19.921	19.564	19.700	19.700	4,487,224
2023-12-13	20.050	20.050	19.664	19.721	19.721	7,230,538
2023-12-12	20.286	20.321	19.979	20.100	20.100	3,714,527
2023-12-11	19.871	20.536	19.614	20.350	20.350	7,350,736
2023-12-08	19.821	20.057	19.693	20.029	20.029	6,791,456
2023-12-07	20.057	20.057	19.686	19.821	19.821	5,306,735
2023-12-06	20.114	20.371	19.971	20.036	20.036	5,475,764
2023-12-05	20.486	20.600	20.107	20.136	20.136	7,635,409
2023-12-04	20.586	20.743	20.321	20.571	20.571	5,923,100
2023-12-01	20.714	20.821	20.436	20.657	20.657	6,247,047
2023-11-30	20.714	20.850	20.643	20.786	20.786	5,122,341
2023-11-29	20.979	21.093	20.714	20.771	20.771	3,973,900
2023-11-28	20.814	21.071	20.750	20.971	20.971	6,411,560
2023-11-27	20.579	20.907	20.521	20.836	20.836	5,250,197
2023-11-24	20.793	20.850	20.536	20.650	20.650	4,805,012
2023-11-23	20.614	20.850	20.579	20.800	20.800	3,739,066
2023-11-22	20.764	20.829	20.643	20.650	20.650	5,294,403
2023-11-21	20.964	21.029	20.693	20.714	20.714	5,694,248
2023-11-20	21.021	21.086	20.500	20.950	20.950	8,345,835
2023-11-17	20.607	21.043	20.564	21.007	21.007	7,400,314
2023-11-16	20.693	21.000	20.629	20.671	20.671	7,911,302
2023-11-15	20.843	20.986	20.679	20.779	20.779	8,449,310
2023-11-14	20.643	20.850	20.543	20.693	20.693	6,212,369
2023-11-13	21.071	21.107	20.557	20.657	20.657	7,931,697
2023-11-10	20.850	21.064	20.743	20.986	20.986	7,143,054
2023-11-09	20.814	21.057	20.657	20.893	20.893	5,669,151
2023-11-08	20.879	20.900	20.643	20.757	20.757	6,128,880
2023-11-07	20.621	20.986	20.371	20.879	20.879	10,102,351
2023-11-06	20.071	20.786	20.071	20.614	20.614	12,962,850
2023-11-03	19.786	20.250	19.750	20.057	20.057	13,095,439
2023-11-02	19.936	20.179	19.700	19.721	19.721	10,059,924
2023-11-01	20.800	20.829	19.600	19.936	19.936	24,351,147
2023-10-31	21.471	21.857	20.493	20.714	20.714	29,148,133
2023-10-30	21.436	22.436	21.400	22.214	22.214	9,752,566
2023-10-27	21.314	21.700	21.086	21.614	21.614	6,532,625

← NewerPage 12 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.