Hongfa Technology Co Ltd historical data

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

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

← NewerPage 6 of 21 · 1,215 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.