Hongfa Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 53.214 | 55.872 | 52.900 | 54.321 | 37.566 | 11,603,352 |
| 2021-11-04 | 53.100 | 54.779 | 52.871 | 53.214 | 36.800 | 11,159,301 |
| 2021-11-03 | 53.571 | 54.000 | 51.436 | 52.707 | 36.450 | 13,864,753 |
| 2021-11-02 | 54.414 | 55.236 | 53.000 | 53.929 | 37.294 | 16,823,922 |
| 2021-11-01 | 52.121 | 55.107 | 51.586 | 53.593 | 37.062 | 17,518,415 |
| 2021-10-29 | 52.650 | 53.100 | 51.164 | 53.100 | 36.721 | 14,342,319 |
| 2021-10-28 | 51.714 | 53.786 | 51.029 | 52.321 | 36.183 | 17,298,611 |
| 2021-10-27 | 52.843 | 52.843 | 51.286 | 51.943 | 35.921 | 16,556,770 |
| 2021-10-26 | 53.007 | 54.421 | 52.000 | 53.072 | 36.702 | 19,693,182 |
| 2021-10-25 | 50.993 | 52.300 | 50.571 | 51.821 | 35.837 | 11,045,499 |
| 2021-10-22 | 51.043 | 52.343 | 50.307 | 51.429 | 35.565 | 8,613,416 |
| 2021-10-21 | 51.057 | 51.207 | 50.014 | 50.707 | 35.066 | 6,021,541 |
| 2021-10-20 | 50.643 | 51.729 | 50.014 | 50.500 | 34.923 | 7,952,409 |
| 2021-10-19 | 50.543 | 55.200 | 49.150 | 50.322 | 34.800 | 10,698,450 |
| 2021-10-18 | 49.650 | 51.414 | 49.286 | 50.536 | 34.948 | 12,505,158 |
| 2021-10-15 | 48.557 | 50.214 | 47.936 | 49.650 | 34.335 | 10,255,656 |
| 2021-10-14 | 50.400 | 50.400 | 47.950 | 48.129 | 33.283 | 7,858,604 |
← NewerPage 21 of 21 · 1,217 trading days
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.