Hongfa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	24.514	26.543	24.421	26.286	25.837	14,288,876
2022-10-31	23.429	25.179	23.400	24.507	24.088	11,933,749
2022-10-28	24.571	24.771	23.293	23.400	23.000	7,147,768
2022-10-27	24.614	25.379	24.479	24.571	24.152	6,511,415
2022-10-26	25.121	25.629	24.307	24.757	24.334	10,142,281
2022-10-25	25.236	25.536	24.500	25.343	24.910	7,126,126
2022-10-24	25.007	25.921	24.900	25.171	24.741	6,024,655
2022-10-21	25.250	25.614	24.943	25.007	24.580	4,264,017
2022-10-20	25.493	25.614	24.857	25.200	24.769	6,011,115
2022-10-19	25.821	26.014	25.407	25.493	25.057	3,950,434
2022-10-18	26.107	26.143	25.550	25.743	25.303	4,815,259
2022-10-17	25.736	25.900	25.393	25.721	25.282	5,125,947
2022-10-14	25.264	26.057	24.986	25.793	25.352	6,616,978
2022-10-13	24.893	25.700	24.714	24.986	24.559	8,341,544
2022-10-12	24.514	24.993	23.650	24.914	24.489	8,455,616
2022-10-11	24.079	24.750	24.036	24.586	24.166	5,695,806
2022-10-10	24.714	25.329	24.079	24.207	23.793	8,476,438
2022-09-30	25.186	25.643	24.864	24.879	24.453	5,734,079
2022-09-29	25.086	25.693	24.929	25.157	24.727	5,756,669
2022-09-28	25.771	25.814	24.850	24.986	24.559	5,160,740
2022-09-27	25.357	25.921	25.343	25.786	25.345	4,480,957
2022-09-26	24.429	25.800	24.393	25.357	24.924	9,188,417
2022-09-23	25.064	25.250	24.307	24.764	24.341	8,550,760
2022-09-22	25.214	25.900	24.386	25.136	24.706	9,758,470
2022-09-21	26.071	26.071	25.143	25.543	25.106	8,610,590
2022-09-20	26.257	26.643	26.000	26.157	25.710	8,462,563
2022-09-19	25.971	26.543	25.764	26.264	25.815	6,742,465
2022-09-16	26.293	26.614	25.786	25.986	25.542	8,349,961
2022-09-15	27.929	28.050	26.343	26.414	25.963	8,944,376
2022-09-14	28.064	28.350	27.221	27.964	27.486	7,043,593
2022-09-13	28.486	28.707	28.036	28.393	27.908	7,420,911
2022-09-09	27.864	28.214	27.586	28.071	27.592	4,332,937
2022-09-08	27.714	28.214	27.514	27.886	27.409	4,883,278
2022-09-07	27.479	27.857	27.150	27.729	27.255	5,319,666
2022-09-06	26.250	27.643	25.929	27.514	27.044	7,766,227
2022-09-05	26.214	26.379	25.714	26.250	25.801	6,336,639
2022-09-02	26.486	26.707	25.929	26.136	25.689	7,254,154
2022-09-01	26.914	27.114	26.629	26.629	26.174	5,729,200
2022-08-31	27.686	28.129	26.714	26.914	26.454	7,892,320
2022-08-30	28.029	28.193	27.586	27.864	27.388	5,308,650
2022-08-29	27.714	28.707	27.714	28.100	27.620	8,332,359
2022-08-26	29.079	29.279	28.179	28.214	27.732	7,287,861
2022-08-25	28.557	29.521	27.829	28.829	28.336	9,415,933
2022-08-24	29.786	29.964	28.300	28.400	27.915	9,449,200
2022-08-23	30.143	30.386	29.450	29.786	29.277	9,527,121
2022-08-22	29.450	30.486	29.357	30.186	29.670	9,017,411
2022-08-19	30.629	30.679	29.564	29.679	29.171	10,168,146
2022-08-18	30.000	31.071	29.879	30.357	29.838	14,064,836
2022-08-17	29.829	30.593	29.514	29.871	29.361	14,584,019
2022-08-16	29.571	30.993	29.571	29.879	29.368	28,195,969
2022-08-15	27.221	28.821	26.914	28.236	27.753	7,489,000
2022-08-12	27.514	27.714	27.143	27.243	26.777	5,606,293
2022-08-11	26.921	27.700	26.821	27.650	27.177	7,825,918
2022-08-10	28.000	28.000	26.686	26.793	26.335	11,841,855
2022-08-09	27.886	28.200	27.700	27.914	27.437	5,223,066
2022-08-08	28.600	28.621	27.714	27.864	27.388	11,373,087
2022-08-05	28.221	28.736	27.857	28.557	28.069	6,280,601
2022-08-04	28.571	28.843	27.836	28.050	27.571	5,936,725
2022-08-03	29.543	30.236	28.214	28.350	27.866	8,889,483
2022-08-02	29.764	30.264	29.143	29.493	28.989	7,027,522

← NewerPage 17 of 21 · 1,213 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.