Hongfa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	22.764	23.286	22.686	23.071	23.071	11,021,108
2025-01-16	22.450	22.914	22.364	22.757	22.757	10,399,172
2025-01-15	22.950	23.014	22.293	22.364	22.364	12,163,716
2025-01-14	22.429	23.200	22.293	23.007	23.007	14,189,649
2025-01-13	22.157	22.900	22.129	22.657	22.657	14,529,023
2025-01-10	22.121	22.329	21.979	22.157	22.157	5,225,500
2025-01-09	22.571	22.771	22.071	22.121	22.121	8,236,060
2025-01-08	22.393	22.700	21.864	22.586	22.586	10,018,519
2025-01-07	22.171	22.550	22.007	22.493	22.493	9,060,520
2025-01-06	22.071	22.286	21.850	22.164	22.164	11,303,737
2025-01-03	21.500	22.257	21.500	21.850	21.850	11,663,736
2025-01-02	22.714	22.714	21.500	21.743	21.743	16,244,033
2024-12-31	22.714	22.764	22.400	22.729	22.729	9,951,935
2024-12-30	22.536	22.857	22.443	22.629	22.629	6,807,192
2024-12-27	22.150	22.914	22.150	22.593	22.593	9,871,489
2024-12-26	22.357	22.357	21.929	22.200	22.200	7,105,728
2024-12-25	22.400	22.536	22.093	22.143	22.143	6,661,916
2024-12-24	22.243	22.457	22.021	22.286	22.286	5,253,691
2024-12-23	22.600	22.757	22.143	22.143	22.143	7,163,430
2024-12-20	22.414	22.814	22.293	22.600	22.600	8,099,147
2024-12-19	21.929	22.464	21.857	22.386	22.386	6,832,511
2024-12-18	22.143	22.343	22.014	22.014	22.014	4,405,217
2024-12-17	21.871	22.243	21.786	22.143	22.143	7,470,533
2024-12-16	22.650	22.729	21.714	21.886	21.886	13,885,761
2024-12-13	22.836	22.971	22.479	22.729	22.729	10,061,357
2024-12-12	22.643	22.979	22.450	22.936	22.936	8,226,948
2024-12-11	22.729	22.914	22.343	22.643	22.643	9,313,864
2024-12-10	23.357	23.429	22.757	22.757	22.757	11,096,610
2024-12-09	23.043	23.136	22.764	22.807	22.807	8,411,765
2024-12-06	22.714	23.286	22.607	23.079	23.079	10,440,560
2024-12-05	22.879	22.914	22.529	22.729	22.729	8,115,735
2024-12-04	22.964	22.964	22.650	22.864	22.864	9,311,957
2024-12-03	23.136	23.350	22.771	23.043	23.043	14,990,508
2024-12-02	23.450	23.479	22.786	23.200	23.200	14,221,471
2024-11-29	23.771	24.029	23.414	23.543	23.543	13,419,369
2024-11-28	24.086	24.257	23.514	23.907	23.907	21,912,013
2024-11-27	22.714	23.986	22.629	23.986	23.986	26,168,179
2024-11-26	22.600	23.193	22.436	22.750	22.750	11,271,934
2024-11-25	22.200	22.993	22.200	22.557	22.557	14,912,836
2024-11-22	23.143	23.257	22.250	22.279	22.279	13,099,298
2024-11-21	23.107	23.357	22.929	23.086	23.086	11,015,953
2024-11-20	22.621	23.179	22.329	23.093	23.093	14,929,765
2024-11-19	22.093	22.714	22.093	22.621	22.621	11,160,510
2024-11-18	22.464	22.843	21.871	22.021	22.021	13,319,983
2024-11-15	22.807	23.143	22.571	22.571	22.571	14,440,812
2024-11-14	22.786	23.336	22.621	22.821	22.821	18,497,522
2024-11-13	22.707	22.893	22.436	22.771	22.771	10,504,832
2024-11-12	23.186	23.600	22.571	22.714	22.714	21,627,950
2024-11-11	22.893	23.186	22.714	23.036	23.036	15,591,626
2024-11-08	23.329	23.600	22.893	22.993	22.993	18,207,474
2024-11-07	23.200	23.486	22.943	23.150	23.150	12,541,796
2024-11-06	23.257	24.136	23.050	23.214	23.214	20,991,664
2024-11-05	22.786	23.214	22.071	23.043	23.043	21,416,715
2024-11-04	22.414	22.836	22.300	22.771	22.771	14,950,432
2024-11-01	21.657	22.543	21.486	22.057	22.057	18,910,935
2024-10-31	22.136	22.214	21.379	21.657	21.657	18,743,510
2024-10-30	21.929	22.336	21.721	22.071	22.071	9,819,420
2024-10-29	22.493	22.521	22.000	22.129	22.129	8,525,935
2024-10-28	22.500	22.629	21.979	22.300	22.300	10,182,134
2024-10-25	22.486	22.821	22.264	22.521	22.521	12,056,385

← NewerPage 8 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.