Hongfa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	46.429	46.557	44.293	45.629	31.554	10,112,035
2022-01-27	46.864	48.572	45.143	45.243	31.288	11,301,508
2022-01-26	48.036	48.036	46.286	46.864	32.409	5,900,121
2022-01-25	48.350	48.550	47.286	47.321	32.725	6,245,628
2022-01-24	47.764	48.700	47.143	48.600	33.609	6,408,433
2022-01-21	47.700	48.214	46.800	47.593	32.913	6,242,929
2022-01-20	48.643	48.643	47.500	47.700	32.987	7,118,212
2022-01-19	48.243	49.264	47.707	48.214	33.343	6,234,291
2022-01-18	48.500	49.314	48.093	48.771	33.728	7,023,313
2022-01-17	47.286	49.471	46.986	48.686	33.669	12,625,563
2022-01-14	46.493	48.200	45.786	47.564	32.893	9,879,252
2022-01-13	48.086	48.214	46.000	46.429	32.108	7,652,900
2022-01-12	45.607	47.971	45.607	47.607	32.923	13,666,109
2022-01-11	46.764	46.836	44.536	45.329	31.347	15,576,733
2022-01-10	46.429	47.836	45.807	46.486	32.147	14,682,081
2022-01-07	48.393	48.600	46.414	46.500	32.157	17,050,312
2022-01-06	47.807	48.679	46.671	48.336	33.426	12,099,750
2022-01-05	50.214	50.214	47.786	47.893	33.120	12,220,709
2022-01-04	53.407	53.529	50.071	50.214	34.726	14,754,746
2021-12-31	52.671	53.536	52.200	53.314	36.869	9,035,588
2021-12-30	51.850	52.929	51.786	52.643	36.405	8,213,517
2021-12-29	52.000	52.643	51.343	52.136	36.054	9,952,229
2021-12-28	52.000	52.286	51.193	52.121	36.045	8,939,601
2021-12-27	50.707	52.921	50.021	52.221	36.114	13,195,792
2021-12-24	51.022	51.636	49.964	50.750	35.096	7,078,953
2021-12-23	51.650	52.221	50.786	51.500	35.615	8,432,519
2021-12-22	50.714	53.000	50.714	51.414	35.555	9,979,455
2021-12-21	49.857	50.986	49.786	50.450	34.889	7,868,884
2021-12-20	51.464	51.600	49.557	49.907	34.513	11,889,522
2021-12-17	53.850	54.200	51.500	51.664	35.728	15,865,472
2021-12-16	54.193	54.364	52.779	53.457	36.968	15,841,835
2021-12-15	53.429	54.993	53.414	54.321	37.566	9,727,476
2021-12-14	53.407	54.122	53.036	53.550	37.032	7,540,494
2021-12-13	53.300	53.921	52.786	53.479	36.983	10,003,348
2021-12-10	53.250	53.614	52.286	53.336	36.884	10,453,465
2021-12-09	52.214	53.257	51.714	53.064	36.697	10,681,905
2021-12-08	50.943	52.457	50.943	52.143	36.059	11,161,394
2021-12-07	51.064	51.843	49.893	50.779	35.116	13,096,968
2021-12-06	52.150	52.150	50.529	51.064	35.313	10,375,959
2021-12-03	51.400	52.664	51.071	51.500	35.615	13,509,878
2021-12-02	52.636	53.414	51.286	51.286	35.467	10,115,240
2021-12-01	52.022	52.543	51.357	52.336	36.193	8,990,639
2021-11-30	52.100	52.343	51.200	51.800	35.822	13,859,344
2021-11-29	52.143	52.679	51.136	51.829	35.842	10,011,493
2021-11-26	52.500	53.700	51.929	52.221	36.114	7,447,423
2021-11-25	52.921	53.143	52.136	52.507	36.311	6,596,489
2021-11-24	53.857	53.964	51.771	52.971	36.632	11,519,511
2021-11-23	55.857	56.029	52.714	53.479	36.983	17,060,710
2021-11-22	53.736	56.379	53.736	55.707	38.524	13,043,948
2021-11-19	53.914	54.371	53.043	53.500	36.998	8,891,594
2021-11-18	55.107	55.143	52.879	53.464	36.973	11,886,472
2021-11-17	54.957	55.814	53.857	54.593	37.754	10,442,058
2021-11-16	53.214	55.843	53.064	54.714	37.838	12,920,794
2021-11-15	56.307	57.657	55.143	55.193	38.169	12,680,306
2021-11-12	55.700	58.029	55.286	56.329	38.954	10,871,179
2021-11-11	55.579	55.771	54.700	55.550	38.416	8,553,389
2021-11-10	54.836	55.857	53.864	55.579	38.435	11,334,046
2021-11-09	54.964	55.800	54.500	54.643	37.788	9,529,133
2021-11-08	54.071	56.036	53.686	54.964	38.010	11,946,560
2021-11-05	53.214	55.872	52.900	54.321	37.566	11,603,352

← NewerPage 20 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.