Hongfa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	22.593	22.693	22.207	22.493	22.493	7,626,388
2024-10-23	23.221	23.221	22.571	22.700	22.700	12,110,438
2024-10-22	22.993	23.529	22.814	23.207	23.207	8,834,756
2024-10-21	23.093	23.621	22.879	23.071	23.071	14,480,050
2024-10-18	21.750	23.757	21.750	23.086	23.086	17,240,669
2024-10-17	22.443	22.571	21.771	21.821	21.821	10,629,144
2024-10-16	22.121	22.771	21.907	22.350	22.350	10,542,757
2024-10-15	23.007	23.007	22.236	22.279	22.279	13,326,045
2024-10-14	22.514	23.079	22.057	22.571	22.571	20,886,006
2024-10-11	23.757	23.929	22.014	22.364	22.364	17,993,024
2024-10-10	23.507	24.271	23.071	23.750	23.750	26,773,728
2024-10-09	24.214	25.429	23.329	23.507	23.507	32,188,675
2024-10-08	25.571	25.579	23.379	24.457	24.457	45,929,867
2024-09-30	22.500	23.250	22.471	23.250	23.250	26,967,144
2024-09-27	20.714	21.429	20.429	21.136	21.136	12,407,542
2024-09-26	19.429	20.300	19.293	20.286	20.286	13,018,426
2024-09-25	19.921	20.171	19.443	19.457	19.457	14,403,384
2024-09-24	19.364	19.843	18.979	19.764	19.764	14,722,344
2024-09-23	19.293	19.593	19.150	19.286	19.286	7,241,161
2024-09-20	19.286	19.543	19.136	19.357	19.357	8,724,241
2024-09-19	19.293	19.521	18.893	19.279	19.279	6,289,752
2024-09-18	18.571	19.179	18.457	19.036	19.036	6,988,298
2024-09-13	19.043	19.214	18.514	18.543	18.543	4,790,202
2024-09-12	19.264	19.636	18.950	18.964	18.964	4,438,422
2024-09-11	18.721	19.393	18.664	19.214	19.214	5,819,563
2024-09-10	18.564	18.914	18.300	18.779	18.779	6,656,977
2024-09-09	18.621	18.843	18.286	18.393	18.393	6,339,587
2024-09-06	19.079	19.214	18.657	18.700	18.700	4,749,796
2024-09-05	19.279	19.279	18.921	19.071	19.071	5,280,835
2024-09-04	18.807	19.364	18.750	19.079	19.079	5,718,160
2024-09-03	18.664	19.186	18.507	18.921	18.921	7,270,442
2024-09-02	18.821	19.057	18.500	18.700	18.700	7,749,323
2024-08-30	18.207	19.250	18.121	18.886	18.886	12,432,904
2024-08-29	17.579	18.521	17.450	18.371	18.371	10,381,172
2024-08-28	17.857	18.164	17.529	17.571	17.571	10,185,141
2024-08-27	18.214	18.321	17.971	18.100	18.100	4,746,623
2024-08-26	18.514	18.614	18.071	18.386	18.386	5,968,054
2024-08-23	18.600	18.750	18.271	18.521	18.521	7,002,072
2024-08-22	18.371	18.786	18.214	18.564	18.564	11,416,773
2024-08-21	18.871	18.907	18.121	18.371	18.371	12,999,721
2024-08-20	19.293	19.421	18.886	18.921	18.921	6,464,332
2024-08-19	19.357	19.707	19.293	19.350	19.350	5,573,708
2024-08-16	19.607	19.771	19.093	19.350	19.350	8,106,506
2024-08-15	19.643	20.057	19.479	19.571	19.571	7,911,066
2024-08-14	20.086	20.136	19.571	19.679	19.679	6,729,706
2024-08-13	20.593	20.593	19.721	20.100	20.100	14,539,770
2024-08-12	20.236	20.657	20.064	20.536	20.536	15,299,799
2024-08-09	20.000	20.493	19.686	20.007	20.007	16,318,857
2024-08-08	19.314	19.700	19.200	19.686	19.686	6,812,261
2024-08-07	18.857	19.621	18.714	19.400	19.400	9,465,267
2024-08-06	18.771	18.993	18.514	18.857	18.857	6,549,601
2024-08-05	18.700	19.114	18.521	18.614	18.614	5,740,924
2024-08-02	18.793	19.157	18.714	18.714	18.714	4,625,321
2024-08-01	19.579	19.800	18.800	18.914	18.914	7,474,072
2024-07-31	18.879	19.607	18.700	19.579	19.579	6,982,754
2024-07-30	19.143	19.357	18.650	18.786	18.786	6,126,540
2024-07-29	20.143	20.143	19.229	19.293	19.293	8,270,005
2024-07-26	19.400	20.250	19.379	20.121	20.121	7,155,876
2024-07-25	18.950	19.550	18.914	19.386	19.386	5,543,468
2024-07-24	19.307	19.536	19.021	19.036	19.036	5,496,968

← NewerPage 9 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.