Hongfa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	29.414	30.379	28.714	30.236	29.719	9,868,936
2022-07-29	29.250	29.900	28.871	29.343	28.841	5,393,620
2022-07-28	29.357	29.936	28.893	29.250	28.750	6,378,846
2022-07-27	28.479	29.343	28.171	29.193	28.694	8,109,857
2022-07-26	28.400	28.857	27.886	28.429	27.943	4,902,851
2022-07-25	29.071	29.257	27.929	28.279	27.795	7,863,091
2022-07-22	29.079	29.671	28.586	29.050	28.554	5,427,615
2022-07-21	29.329	29.993	28.929	29.071	28.575	6,234,130
2022-07-20	29.900	29.971	29.321	29.429	28.926	6,326,973
2022-07-19	30.571	30.671	29.550	29.579	29.073	10,210,169
2022-07-18	30.357	31.014	29.364	30.836	30.309	9,536,328
2022-07-15	30.086	31.000	29.929	29.957	29.445	11,067,193
2022-07-14	28.293	30.671	28.129	30.293	29.775	12,574,345
2022-07-13	28.307	28.607	28.007	28.250	27.767	4,826,298
2022-07-12	29.179	29.393	28.136	28.214	27.732	6,160,079
2022-07-11	30.171	30.221	28.700	29.064	28.568	6,343,269
2022-07-08	30.871	31.336	30.086	30.221	29.705	10,247,526
2022-07-07	29.143	30.843	28.857	30.621	30.098	13,875,712
2022-07-06	28.750	29.743	28.629	29.286	28.785	10,927,714
2022-07-05	29.471	29.771	28.336	28.893	28.399	10,249,656
2022-07-04	28.779	29.300	28.071	29.079	28.582	12,433,143
2022-07-01	29.743	29.786	28.650	28.764	28.273	8,635,018
2022-06-30	28.550	30.821	28.400	29.893	29.382	9,269,507
2022-06-29	41.343	41.643	39.621	40.043	27.692	13,999,688
2022-06-28	41.186	41.421	40.414	41.343	28.591	10,203,177
2022-06-27	43.214	43.529	40.929	41.471	28.679	13,614,863
2022-06-24	41.743	42.929	41.371	42.736	29.554	10,846,206
2022-06-23	39.357	41.729	39.300	41.500	28.699	14,658,056
2022-06-22	39.786	40.386	39.286	39.429	27.267	10,224,669
2022-06-21	39.600	40.079	38.786	39.414	27.257	10,078,492
2022-06-20	39.286	40.700	38.657	39.957	27.632	15,082,911
2022-06-17	37.893	39.429	37.893	38.886	26.891	9,697,419
2022-06-16	36.564	39.200	36.536	38.571	26.674	11,334,887
2022-06-15	37.436	38.350	36.500	36.750	25.414	9,300,278
2022-06-14	38.000	38.300	36.000	37.507	25.938	12,468,228
2022-06-13	38.000	38.986	37.771	38.636	26.718	9,030,929
2022-06-10	36.021	38.643	35.964	38.529	26.644	12,122,992
2022-06-09	38.036	38.036	36.229	36.393	25.167	9,198,479
2022-06-08	37.493	38.214	37.007	38.072	26.328	10,358,846
2022-06-07	39.343	39.343	37.271	37.500	25.933	15,526,729
2022-06-06	37.579	39.429	37.579	38.779	26.817	15,005,170
2022-06-02	37.264	38.693	37.007	37.850	26.175	11,912,803
2022-06-01	37.757	38.171	37.121	37.264	25.770	10,614,042
2022-05-31	37.100	38.057	36.571	37.871	26.190	9,409,389
2022-05-30	35.714	37.186	35.143	37.114	25.666	10,659,885
2022-05-27	35.079	36.336	35.079	35.486	24.540	6,455,320
2022-05-26	35.929	35.957	34.536	35.021	24.219	11,134,075
2022-05-25	35.714	36.357	34.964	35.793	24.752	10,720,304
2022-05-24	36.957	37.672	35.764	35.793	24.752	8,828,520
2022-05-23	38.022	38.022	36.436	37.393	25.859	6,354,225
2022-05-20	37.579	38.143	37.229	37.707	26.076	6,722,841
2022-05-19	36.893	37.571	36.214	37.393	25.859	4,326,727
2022-05-18	37.607	38.372	37.150	37.193	25.721	8,666,967
2022-05-17	36.429	38.193	36.129	37.993	26.274	9,330,987
2022-05-16	36.143	37.121	36.143	36.450	25.207	7,239,726
2022-05-13	35.643	36.429	35.071	36.129	24.985	8,721,004
2022-05-12	35.714	36.429	35.214	35.564	24.594	8,781,141
2022-05-11	34.286	37.143	34.000	36.071	24.945	16,422,638
2022-05-10	32.507	34.429	32.214	34.321	23.735	14,643,238
2022-05-09	33.457	33.457	32.621	33.021	22.836	3,998,253

← NewerPage 18 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.