Hongfa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	21.371	21.471	21.000	21.329	21.329	6,891,691
2023-10-25	22.043	22.071	21.471	21.479	21.479	5,993,372
2023-10-24	22.079	22.279	21.721	21.857	21.857	5,300,853
2023-10-23	22.571	22.571	21.979	22.057	22.057	4,275,107
2023-10-20	22.443	22.957	22.443	22.679	22.679	3,537,097
2023-10-19	22.757	22.964	22.443	22.571	22.571	4,873,177
2023-10-18	23.007	23.107	22.786	23.107	23.107	2,594,011
2023-10-17	22.857	23.071	22.714	23.007	23.007	4,330,327
2023-10-16	23.414	23.414	22.786	22.864	22.864	4,467,372
2023-10-13	23.214	23.300	22.886	23.214	23.214	3,634,250
2023-10-12	23.136	23.550	23.079	23.307	23.307	7,081,559
2023-10-11	23.800	23.907	23.000	23.029	23.029	7,983,507
2023-10-10	23.914	23.964	23.464	23.679	23.679	4,210,357
2023-10-09	23.986	24.200	23.450	23.914	23.914	5,465,507
2023-09-28	23.764	24.371	23.557	23.964	23.964	6,153,252
2023-09-27	23.271	23.843	23.271	23.714	23.714	4,067,718
2023-09-26	23.507	23.679	23.150	23.243	23.243	4,966,668
2023-09-25	23.557	23.900	23.443	23.571	23.571	4,810,401
2023-09-22	23.414	23.650	23.286	23.557	23.557	3,954,697
2023-09-21	23.507	23.679	23.386	23.400	23.400	2,987,572
2023-09-20	23.750	23.857	23.507	23.564	23.564	3,270,947
2023-09-19	24.000	24.193	23.657	23.714	23.714	3,838,822
2023-09-18	23.586	24.407	23.571	24.143	24.143	6,558,594
2023-09-15	23.700	23.929	23.507	23.643	23.643	4,996,236
2023-09-14	24.093	24.214	23.586	23.707	23.707	6,753,727
2023-09-13	24.171	24.279	24.043	24.143	24.143	2,704,156
2023-09-12	24.036	24.379	24.021	24.250	24.250	2,692,351
2023-09-11	24.171	24.407	23.671	24.029	24.029	5,504,849
2023-09-08	24.171	24.321	24.000	24.171	24.171	3,237,640
2023-09-07	24.607	24.607	24.143	24.171	24.171	4,909,940
2023-09-06	24.793	24.793	24.507	24.607	24.607	4,967,022
2023-09-05	24.629	25.036	24.593	24.879	24.879	7,226,102
2023-09-04	24.986	24.986	24.436	24.679	24.679	7,075,591
2023-09-01	24.971	25.121	24.650	24.893	24.893	4,325,237
2023-08-31	24.679	25.179	24.629	25.086	25.086	5,850,307
2023-08-30	24.450	24.929	24.450	24.843	24.843	5,873,588
2023-08-29	23.543	24.614	23.536	24.429	24.429	8,252,739
2023-08-28	24.293	24.529	23.429	23.636	23.636	10,269,099
2023-08-25	23.364	23.679	23.193	23.279	23.279	4,328,912
2023-08-24	23.079	23.643	23.029	23.500	23.500	5,040,596
2023-08-23	23.357	23.393	23.000	23.114	23.114	5,491,474
2023-08-22	23.864	23.864	23.107	23.436	23.436	6,416,484
2023-08-21	23.771	24.057	23.571	23.607	23.607	5,564,900
2023-08-18	24.343	24.464	23.964	24.036	24.036	5,343,615
2023-08-17	24.186	24.414	23.771	24.293	24.293	9,435,346
2023-08-16	24.514	24.679	23.943	24.114	24.114	7,137,142
2023-08-15	24.714	25.000	24.357	24.507	24.507	7,637,679
2023-08-14	24.550	24.900	24.429	24.786	24.786	7,989,375
2023-08-11	25.286	25.457	24.943	25.021	25.021	4,184,997
2023-08-10	24.921	25.357	24.864	25.250	25.250	5,524,472
2023-08-09	24.929	25.143	24.871	25.036	25.036	5,739,427
2023-08-08	25.036	25.079	24.721	25.071	25.071	5,495,357
2023-08-07	25.143	25.207	24.843	25.036	25.036	5,992,347
2023-08-04	25.086	25.207	24.686	25.107	25.107	9,118,242
2023-08-03	25.171	25.271	24.936	25.093	25.093	6,418,122
2023-08-02	25.029	25.279	24.793	25.079	25.079	10,282,980
2023-08-01	24.950	25.250	24.464	25.029	25.029	13,349,158
2023-07-31	24.357	24.857	24.093	24.786	24.786	16,063,898
2023-07-28	23.900	24.179	23.543	24.086	24.086	8,597,841
2023-07-27	23.571	24.600	23.571	24.036	24.036	13,759,930

← NewerPage 13 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.