Hongfa Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 23.550 | 23.600 | 23.350 | 23.500 | 23.500 | 5,930,283 |
| 2025-07-18 | 23.330 | 23.540 | 23.240 | 23.480 | 23.480 | 7,655,661 |
| 2025-07-17 | 22.860 | 23.450 | 22.860 | 23.320 | 23.320 | 8,688,914 |
| 2025-07-16 | 22.970 | 23.050 | 22.840 | 22.870 | 22.870 | 5,633,456 |
| 2025-07-15 | 22.940 | 23.190 | 22.860 | 22.940 | 22.940 | 7,755,786 |
| 2025-07-14 | 22.810 | 23.150 | 22.610 | 22.980 | 22.980 | 8,707,457 |
| 2025-07-11 | 23.030 | 23.150 | 22.700 | 22.770 | 22.770 | 14,654,164 |
| 2025-07-10 | 23.030 | 23.120 | 22.900 | 22.970 | 22.970 | 5,621,237 |
| 2025-07-09 | 23.000 | 23.100 | 22.900 | 22.940 | 22.940 | 7,202,832 |
| 2025-07-08 | 22.750 | 23.200 | 22.540 | 23.060 | 23.060 | 9,274,038 |
| 2025-07-07 | 22.740 | 23.000 | 22.580 | 22.720 | 22.720 | 6,218,586 |
| 2025-07-04 | 22.600 | 22.930 | 22.420 | 22.750 | 22.750 | 8,825,758 |
| 2025-07-03 | 22.220 | 22.650 | 22.190 | 22.470 | 22.470 | 8,282,172 |
| 2025-07-02 | 22.310 | 22.360 | 22.130 | 22.200 | 22.200 | 5,961,256 |
| 2025-07-01 | 22.420 | 22.580 | 22.210 | 22.360 | 22.360 | 8,516,511 |
| 2025-06-30 | 22.120 | 22.400 | 22.000 | 22.310 | 22.310 | 8,374,498 |
| 2025-06-27 | 22.020 | 22.180 | 21.730 | 22.000 | 22.000 | 6,850,377 |
| 2025-06-26 | 22.410 | 22.430 | 21.930 | 21.930 | 21.930 | 9,888,576 |
| 2025-06-25 | 22.070 | 22.440 | 21.930 | 22.400 | 22.400 | 9,042,705 |
| 2025-06-24 | 21.770 | 22.150 | 21.680 | 22.060 | 22.060 | 7,410,782 |
| 2025-06-23 | 21.780 | 21.960 | 21.580 | 21.700 | 21.700 | 5,695,760 |
| 2025-06-20 | 21.710 | 22.320 | 21.710 | 21.960 | 21.960 | 6,897,320 |
| 2025-06-19 | 22.340 | 22.420 | 21.630 | 21.840 | 21.840 | 9,150,866 |
| 2025-06-18 | 22.579 | 22.857 | 22.529 | 22.700 | 22.700 | 5,310,240 |
| 2025-06-17 | 22.929 | 22.929 | 22.586 | 22.614 | 22.614 | 6,717,470 |
| 2025-06-16 | 22.764 | 23.121 | 22.729 | 22.829 | 22.829 | 5,337,423 |
| 2025-06-13 | 23.014 | 23.164 | 22.843 | 22.857 | 22.857 | 6,187,648 |
| 2025-06-12 | 23.186 | 23.186 | 22.743 | 23.079 | 23.079 | 8,713,432 |
| 2025-06-11 | 23.064 | 23.357 | 22.971 | 23.121 | 23.121 | 7,196,056 |
| 2025-06-10 | 23.336 | 23.371 | 22.971 | 22.986 | 22.986 | 6,704,532 |
| 2025-06-09 | 23.371 | 23.479 | 23.179 | 23.321 | 23.321 | 7,674,156 |
| 2025-06-06 | 23.414 | 23.707 | 23.286 | 23.364 | 23.364 | 6,134,856 |
| 2025-06-05 | 23.229 | 23.457 | 23.157 | 23.393 | 23.393 | 4,475,100 |
| 2025-06-04 | 23.279 | 23.479 | 23.079 | 23.214 | 23.214 | 6,053,625 |
| 2025-06-03 | 23.407 | 23.507 | 23.093 | 23.129 | 23.129 | 7,579,320 |
| 2025-05-30 | 23.729 | 23.729 | 23.350 | 23.400 | 23.400 | 5,953,752 |
| 2025-05-29 | 23.650 | 23.971 | 23.550 | 23.743 | 23.743 | 5,723,520 |
| 2025-05-28 | 23.586 | 23.821 | 23.443 | 23.764 | 23.764 | 3,791,139 |
| 2025-05-27 | 23.886 | 24.107 | 23.500 | 23.564 | 23.564 | 5,848,218 |
| 2025-05-26 | 24.171 | 24.393 | 23.786 | 23.886 | 23.886 | 5,313,840 |
| 2025-05-23 | 24.193 | 24.464 | 24.179 | 24.179 | 24.179 | 7,995,402 |
| 2025-05-22 | 24.014 | 24.236 | 23.921 | 24.000 | 24.000 | 5,173,418 |
| 2025-05-21 | 23.693 | 24.129 | 23.614 | 24.050 | 24.050 | 7,995,069 |
| 2025-05-20 | 23.193 | 24.179 | 23.007 | 23.679 | 23.679 | 10,194,745 |
| 2025-05-19 | 23.364 | 23.550 | 22.914 | 23.114 | 23.114 | 6,265,511 |
| 2025-05-16 | 23.764 | 23.850 | 23.464 | 23.471 | 23.471 | 6,476,349 |
| 2025-05-15 | 23.771 | 23.964 | 23.543 | 23.836 | 23.836 | 4,825,262 |
| 2025-05-14 | 23.757 | 23.886 | 23.557 | 23.814 | 23.814 | 5,325,657 |
| 2025-05-13 | 24.093 | 24.100 | 23.714 | 23.750 | 23.750 | 6,391,152 |
| 2025-05-12 | 23.607 | 23.893 | 23.486 | 23.757 | 23.757 | 7,515,795 |
| 2025-05-09 | 23.757 | 23.764 | 23.414 | 23.421 | 23.421 | 6,725,880 |
| 2025-05-08 | 23.729 | 23.993 | 23.650 | 23.757 | 23.757 | 5,706,986 |
| 2025-05-07 | 24.214 | 24.486 | 23.571 | 23.721 | 23.721 | 7,477,698 |
| 2025-05-06 | 23.571 | 24.186 | 23.200 | 23.921 | 23.921 | 10,236,535 |
| 2025-04-30 | 23.643 | 23.757 | 23.421 | 23.457 | 23.457 | 5,715,672 |
| 2025-04-29 | 23.500 | 23.707 | 23.229 | 23.643 | 23.643 | 7,298,408 |
| 2025-04-28 | 23.421 | 23.986 | 23.364 | 23.914 | 23.914 | 5,533,222 |
| 2025-04-25 | 23.557 | 23.643 | 23.364 | 23.436 | 23.436 | 2,860,089 |
| 2025-04-24 | 23.671 | 23.679 | 23.329 | 23.486 | 23.486 | 4,550,947 |
| 2025-04-23 | 23.357 | 23.879 | 23.193 | 23.700 | 23.700 | 7,251,300 |
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.