Hongfa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	33.429	34.207	32.500	33.157	22.930	11,225,880
2022-05-05	34.564	34.922	33.486	33.829	23.394	15,217,667
2022-04-29	33.700	34.786	32.571	34.514	23.868	24,449,531
2022-04-28	31.307	34.357	31.307	33.914	23.453	30,743,562
2022-04-27	28.714	31.271	28.714	31.271	21.626	17,422,830
2022-04-26	27.364	29.500	27.364	28.429	19.660	14,565,175
2022-04-25	30.200	30.450	28.579	28.636	19.803	15,531,859
2022-04-22	29.500	30.722	29.143	30.200	20.885	14,479,558
2022-04-21	31.043	31.171	29.679	29.793	20.603	7,139,284
2022-04-20	31.214	32.343	30.700	31.079	21.492	7,336,911
2022-04-19	32.607	32.714	30.914	31.214	21.586	14,367,825
2022-04-18	31.036	32.836	30.643	32.786	22.673	10,818,574
2022-04-15	30.214	31.643	29.471	31.429	21.734	17,402,585
2022-04-14	31.357	31.357	30.214	30.800	21.300	9,432,451
2022-04-13	31.179	31.507	30.364	30.471	21.072	8,229,663
2022-04-12	31.114	31.857	30.821	31.379	21.700	7,440,889
2022-04-11	32.257	32.271	30.722	30.986	21.428	11,410,777
2022-04-08	32.122	32.893	31.786	32.400	22.406	13,582,931
2022-04-07	32.664	33.136	31.679	31.779	21.976	9,790,993
2022-04-06	33.479	33.571	32.357	32.557	22.515	11,350,324
2022-04-01	34.043	34.464	33.393	33.679	23.290	11,578,664
2022-03-31	34.157	34.157	33.457	33.736	23.330	7,304,018
2022-03-30	33.050	34.200	32.864	34.164	23.626	14,122,976
2022-03-29	32.157	33.357	31.643	32.779	22.668	18,339,426
2022-03-28	32.357	32.836	31.557	32.443	22.436	18,863,667
2022-03-25	33.650	33.857	32.293	32.486	22.465	18,504,046
2022-03-24	34.250	34.457	33.536	33.879	23.429	11,771,093
2022-03-23	35.171	35.214	34.172	34.293	23.715	11,555,327
2022-03-22	35.314	35.643	34.286	34.729	24.016	11,980,954
2022-03-21	35.079	36.322	35.000	35.357	24.451	12,582,090
2022-03-18	36.114	36.114	34.572	35.507	24.555	11,308,323
2022-03-17	36.893	37.479	35.907	35.964	24.871	13,449,020
2022-03-16	34.364	36.300	33.429	36.071	24.945	19,126,322
2022-03-15	34.971	36.043	33.707	33.857	23.414	15,942,555
2022-03-14	35.000	36.071	34.572	35.393	24.476	27,607,485
2022-03-11	37.536	37.536	34.879	35.071	24.254	40,223,592
2022-03-10	39.072	39.786	38.357	38.750	26.798	17,243,537
2022-03-09	37.214	38.357	36.014	37.357	25.834	14,084,364
2022-03-08	37.843	38.336	36.793	37.329	25.815	13,313,115
2022-03-07	39.200	39.214	37.357	37.779	26.126	14,671,709
2022-03-04	40.621	40.636	39.072	39.243	27.138	13,777,331
2022-03-03	43.000	43.414	40.507	40.786	28.205	16,864,780
2022-03-02	44.150	44.271	42.943	42.986	29.727	8,114,711
2022-03-01	45.864	45.864	43.921	44.286	30.626	8,216,200
2022-02-28	45.486	45.693	44.650	44.857	31.021	6,864,139
2022-02-25	45.571	46.400	45.150	45.429	31.416	7,156,154
2022-02-24	44.764	45.714	44.286	44.864	31.026	7,816,295
2022-02-23	43.564	45.457	43.143	45.236	31.283	11,916,131
2022-02-22	43.907	43.914	42.986	43.322	29.959	9,138,023
2022-02-21	45.443	45.443	44.036	44.093	30.492	10,314,805
2022-02-18	44.293	46.250	44.286	45.429	31.416	8,223,726
2022-02-17	45.357	45.707	44.471	45.457	31.436	6,090,449
2022-02-16	45.314	45.893	44.293	45.286	31.317	9,102,334
2022-02-15	42.150	45.450	41.786	45.064	31.164	12,805,961
2022-02-14	41.443	42.414	40.993	42.200	29.183	9,990,486
2022-02-11	42.143	43.200	41.286	41.429	28.650	12,245,501
2022-02-10	43.972	44.157	40.993	42.014	29.055	29,492,437
2022-02-09	44.929	45.429	43.007	43.972	30.408	13,128,834
2022-02-08	46.707	47.643	43.936	44.993	31.115	19,953,376
2022-02-07	46.507	48.914	46.507	47.650	32.952	17,841,721

← NewerPage 19 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.