Power HF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 23.450 | 23.700 | 23.260 | 23.540 | 10.690 | 983,880 |
| 2021-11-03 | 23.170 | 23.490 | 23.050 | 23.320 | 10.590 | 1,062,527 |
| 2021-11-02 | 24.300 | 24.300 | 23.030 | 23.100 | 10.490 | 2,096,986 |
| 2021-11-01 | 24.470 | 24.470 | 23.400 | 23.950 | 10.876 | 2,654,520 |
| 2021-10-29 | 24.730 | 24.950 | 24.470 | 24.850 | 11.285 | 960,243 |
| 2021-10-28 | 25.900 | 25.900 | 24.430 | 24.550 | 11.149 | 1,771,526 |
| 2021-10-27 | 26.610 | 26.680 | 25.810 | 25.900 | 11.762 | 880,755 |
| 2021-10-26 | 26.540 | 26.730 | 26.380 | 26.600 | 12.080 | 690,619 |
| 2021-10-25 | 26.700 | 26.860 | 26.430 | 26.520 | 12.043 | 809,227 |
| 2021-10-22 | 27.160 | 27.160 | 26.600 | 26.680 | 12.116 | 1,335,785 |
| 2021-10-21 | 27.360 | 27.410 | 27.130 | 27.130 | 12.320 | 637,588 |
| 2021-10-20 | 27.370 | 27.550 | 27.270 | 27.300 | 12.398 | 692,511 |
| 2021-10-19 | 27.380 | 27.530 | 27.250 | 27.460 | 12.470 | 777,355 |
| 2021-10-18 | 27.820 | 27.820 | 27.220 | 27.390 | 12.439 | 1,011,538 |
| 2021-10-15 | 28.190 | 28.200 | 27.500 | 27.640 | 12.552 | 759,970 |
| 2021-10-14 | 27.920 | 28.300 | 27.820 | 27.920 | 12.679 | 833,744 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-30 | 0.1000 CNY |
| 2025-05-26 | 0.2000 CNY |
| 2024-10-11 | 0.2000 CNY |
| 2024-06-07 | 0.4000 CNY |
| 2023-05-23 | 0.1000 CNY |
| 2022-06-10 | 0.9100 CNY |
| 2021-06-04 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.