Hongfa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	22.979	23.450	22.871	23.121	23.121	6,629,677
2025-04-21	22.886	23.071	22.679	22.914	22.914	4,684,610
2025-04-18	22.536	22.857	22.500	22.721	22.721	4,991,708
2025-04-17	22.650	22.764	22.486	22.543	22.543	6,854,041
2025-04-16	23.107	23.114	22.257	22.693	22.693	10,428,444
2025-04-15	23.186	23.307	22.936	23.221	23.221	5,193,652
2025-04-14	23.321	23.486	23.186	23.257	23.257	7,699,273
2025-04-11	22.857	23.414	22.693	23.221	23.221	7,513,448
2025-04-10	23.214	23.686	22.771	22.879	22.879	12,892,314
2025-04-09	22.629	22.779	22.000	22.393	22.393	14,894,940
2025-04-08	22.486	23.000	21.929	22.786	22.786	16,876,788
2025-04-07	23.071	23.679	22.521	22.521	22.521	20,110,734
2025-04-03	25.800	25.950	24.807	25.021	25.021	12,471,886
2025-04-02	25.686	26.129	25.586	25.971	25.971	9,840,590
2025-04-01	26.429	26.607	25.693	25.757	25.757	8,984,745
2025-03-31	25.864	26.800	25.750	26.307	26.307	14,495,483
2025-03-28	25.836	25.943	25.479	25.679	25.679	6,147,484
2025-03-27	25.579	26.129	25.364	25.886	25.886	6,954,745
2025-03-26	25.750	25.921	25.486	25.571	25.571	6,070,820
2025-03-25	25.200	25.929	25.043	25.750	25.750	9,716,320
2025-03-24	25.443	25.714	25.014	25.300	25.300	8,505,252
2025-03-21	25.571	25.643	25.007	25.136	25.136	6,366,621
2025-03-20	25.929	25.929	25.393	25.514	25.514	6,849,861
2025-03-19	26.021	26.214	25.714	25.864	25.864	7,293,623
2025-03-18	26.971	27.343	25.929	26.014	26.014	12,797,472
2025-03-17	27.000	27.400	26.250	26.571	26.571	16,652,829
2025-03-14	26.636	26.700	26.086	26.486	26.486	12,264,044
2025-03-13	26.643	26.693	25.971	26.393	26.393	10,379,051
2025-03-12	25.214	26.586	25.143	26.486	26.486	19,935,823
2025-03-11	24.350	25.264	24.214	24.986	24.986	9,396,944
2025-03-10	24.786	24.850	24.200	24.579	24.579	7,308,672
2025-03-07	24.436	25.000	24.250	24.671	24.671	8,793,708
2025-03-06	23.979	24.729	23.943	24.429	24.429	10,370,277
2025-03-05	24.021	24.121	23.671	23.914	23.914	6,248,253
2025-03-04	23.693	24.200	23.693	23.964	23.964	5,525,118
2025-03-03	24.036	24.443	23.843	23.900	23.900	7,111,042
2025-02-28	24.057	24.436	23.850	24.014	24.014	11,181,856
2025-02-27	23.964	24.200	23.821	24.129	24.129	5,968,657
2025-02-26	23.779	24.129	23.686	24.014	24.014	6,635,104
2025-02-25	24.014	24.093	23.736	23.829	23.829	8,101,444
2025-02-24	24.714	24.786	24.093	24.121	24.121	10,487,344
2025-02-21	24.000	24.821	23.971	24.643	24.643	15,002,540
2025-02-20	23.793	24.143	23.500	24.000	24.000	8,904,028
2025-02-19	24.129	24.143	23.693	23.900	23.900	11,597,931
2025-02-18	23.429	24.079	23.293	23.921	23.921	14,074,972
2025-02-17	23.464	23.671	23.107	23.436	23.436	9,143,454
2025-02-14	23.179	23.643	23.150	23.550	23.550	9,209,866
2025-02-13	23.579	23.700	23.164	23.207	23.207	12,802,469
2025-02-12	23.507	23.671	23.343	23.579	23.579	7,124,056
2025-02-11	23.714	23.814	23.407	23.629	23.629	9,745,555
2025-02-10	24.464	24.464	23.679	23.729	23.729	14,710,378
2025-02-07	24.386	24.850	24.171	24.464	24.464	10,064,985
2025-02-06	24.321	24.679	24.150	24.364	24.364	10,437,053
2025-02-05	24.579	24.957	24.136	24.364	24.364	18,887,412
2025-01-27	24.714	25.000	24.429	24.571	24.571	12,844,748
2025-01-24	23.857	25.121	23.743	24.714	24.714	18,396,263
2025-01-23	24.264	24.286	23.643	23.864	23.864	12,965,612
2025-01-22	24.343	24.400	23.793	24.043	24.043	9,545,492
2025-01-21	23.893	24.343	23.593	24.250	24.250	18,402,518
2025-01-20	23.257	23.879	23.200	23.750	23.750	15,945,307

← NewerPage 7 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.