Hongfa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	23.679	23.829	23.507	23.607	23.607	4,279,749
2023-07-25	23.579	23.814	23.579	23.643	23.643	5,933,501
2023-07-24	23.671	23.793	23.464	23.607	23.607	5,527,961
2023-07-21	23.957	23.957	23.557	23.671	23.671	7,614,553
2023-07-20	24.121	24.257	23.821	23.964	23.964	6,428,783
2023-07-19	24.336	24.429	23.964	24.129	24.129	5,649,732
2023-07-18	23.893	24.443	23.764	24.329	24.329	9,228,767
2023-07-17	23.907	24.007	23.571	23.929	23.929	6,878,235
2023-07-14	23.871	24.229	23.821	24.000	24.000	11,164,540
2023-07-13	23.786	24.121	23.621	23.907	23.907	10,081,618
2023-07-12	23.807	23.943	23.686	23.779	23.779	5,361,804
2023-07-11	23.421	23.943	23.364	23.793	23.793	8,592,404
2023-07-10	23.286	23.886	23.286	23.429	23.429	6,907,789
2023-07-07	23.293	23.557	23.271	23.329	23.329	4,529,168
2023-07-06	23.364	23.679	23.364	23.429	23.429	4,559,286
2023-07-05	23.657	23.721	23.414	23.471	23.471	6,302,648
2023-07-04	22.786	24.036	22.750	23.657	23.657	15,618,269
2023-07-03	22.914	23.314	22.786	22.979	22.979	7,114,745
2023-06-30	22.671	22.921	22.607	22.750	22.750	5,532,665
2023-06-29	22.671	22.950	22.543	22.671	22.671	6,611,854
2023-06-28	22.793	23.086	22.500	22.679	22.679	6,898,803
2023-06-27	22.771	23.036	22.357	22.793	22.793	8,435,222
2023-06-26	22.286	22.714	22.207	22.586	22.586	6,947,404
2023-06-21	22.650	22.836	22.429	22.536	22.536	6,141,966
2023-06-20	22.607	23.000	22.329	22.600	22.600	5,624,259
2023-06-19	22.457	22.771	22.321	22.500	22.500	9,039,123
2023-06-16	21.993	22.664	21.843	22.564	22.564	14,178,283
2023-06-15	20.536	22.036	20.536	21.900	21.900	14,505,930
2023-06-14	21.071	21.386	21.000	21.064	20.704	4,000,508
2023-06-13	20.843	21.286	20.843	21.179	20.817	4,756,117
2023-06-12	20.614	21.229	20.471	20.993	20.634	7,629,722
2023-06-09	20.536	20.821	20.371	20.507	20.157	6,488,701
2023-06-08	20.929	20.929	20.393	20.486	20.136	5,866,642
2023-06-07	21.000	21.207	20.721	20.793	20.438	4,516,577
2023-06-06	21.514	21.521	20.914	21.000	20.641	5,287,919
2023-06-05	21.921	21.950	21.314	21.321	20.957	5,791,235
2023-06-02	21.379	21.971	21.379	21.857	21.484	6,123,726
2023-06-01	21.671	21.779	21.350	21.400	21.034	6,199,606
2023-05-31	22.129	22.129	21.421	21.629	21.259	5,594,845
2023-05-30	21.929	22.229	21.600	21.936	21.561	4,212,152
2023-05-29	22.214	22.279	21.864	21.993	21.617	4,923,849
2023-05-26	22.450	22.571	22.036	22.171	21.793	4,203,960
2023-05-25	22.507	22.607	22.186	22.386	22.003	5,240,967
2023-05-24	22.371	22.671	22.307	22.529	22.144	5,356,842
2023-05-23	22.407	22.793	22.329	22.436	22.052	6,298,492
2023-05-22	22.486	22.643	22.257	22.500	22.116	5,011,836
2023-05-19	22.564	22.757	22.293	22.464	22.080	7,052,922
2023-05-18	23.000	23.021	22.321	22.621	22.235	9,295,479
2023-05-17	22.921	23.214	22.800	23.071	22.677	7,699,795
2023-05-16	22.843	22.957	22.579	22.914	22.523	10,248,900
2023-05-15	22.314	22.643	22.193	22.643	22.256	7,684,314
2023-05-12	22.607	22.629	22.143	22.314	21.933	8,008,142
2023-05-11	22.386	22.621	22.093	22.364	21.982	10,145,993
2023-05-10	21.443	22.550	21.443	22.336	21.954	11,923,240
2023-05-09	21.643	21.857	21.321	21.571	21.203	8,819,875
2023-05-08	21.879	22.100	21.457	21.643	21.273	4,516,736
2023-05-05	22.000	22.064	21.371	21.750	21.378	11,658,799
2023-05-04	22.314	22.471	21.907	22.036	21.659	5,812,970
2023-04-28	22.536	22.750	22.207	22.321	21.940	9,079,903
2023-04-27	22.193	22.200	21.736	22.164	21.786	9,310,410

← NewerPage 14 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.