Beijing Huafeng Test & Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 317.58 | 323.80 | 306.29 | 308.50 | 308.50 | 3,830,340 |
| 2026-10-16 | 336.75 | 338.80 | 315.00 | 319.49 | 319.49 | 3,292,415 |
| 2026-10-15 | 320.00 | 337.37 | 320.00 | 330.15 | 330.15 | 4,302,183 |
| 2026-10-14 | 349.00 | 361.98 | 336.68 | 337.67 | 337.67 | 2,753,684 |
| 2026-10-13 | 353.00 | 359.99 | 338.01 | 349.14 | 349.14 | 3,716,624 |
| 2026-10-12 | 351.05 | 375.80 | 342.34 | 357.76 | 357.76 | 4,986,105 |
| 2026-10-09 | 365.26 | 369.16 | 333.22 | 351.05 | 351.05 | 5,247,451 |
| 2026-10-08 | 379.61 | 387.69 | 364.37 | 367.09 | 367.09 | 3,947,433 |
| 2026-09-30 | 399.01 | 401.66 | 370.00 | 374.00 | 374.00 | 5,236,919 |
| 2026-09-29 | 387.47 | 401.36 | 384.52 | 398.99 | 398.99 | 4,005,269 |
| 2026-09-28 | 403.00 | 410.60 | 384.00 | 388.88 | 388.88 | 5,401,892 |
| 2026-09-24 | 391.84 | 409.50 | 384.87 | 398.08 | 398.08 | 4,835,539 |
| 2026-09-23 | 392.99 | 405.80 | 385.08 | 397.32 | 397.32 | 3,565,043 |
| 2026-09-22 | 401.68 | 407.68 | 382.00 | 389.59 | 389.59 | 5,558,584 |
| 2026-09-21 | 407.00 | 411.66 | 393.33 | 398.38 | 398.38 | 5,857,238 |
| 2026-09-18 | 363.00 | 411.00 | 361.20 | 407.93 | 407.93 | 7,910,980 |
| 2026-09-17 | 361.99 | 365.00 | 352.66 | 356.71 | 356.71 | 3,236,892 |
| 2026-09-16 | 355.00 | 369.82 | 348.27 | 362.00 | 362.00 | 5,050,441 |
| 2026-09-15 | 347.26 | 364.98 | 345.00 | 354.70 | 354.70 | 3,180,615 |
| 2026-09-14 | 346.80 | 351.30 | 341.02 | 346.52 | 346.52 | 2,933,906 |
| 2026-09-11 | 353.88 | 353.88 | 334.99 | 349.11 | 349.11 | 3,464,925 |
| 2026-09-10 | 349.30 | 360.86 | 346.98 | 355.55 | 355.55 | 2,632,614 |
| 2026-09-09 | 363.20 | 369.99 | 351.58 | 353.99 | 353.99 | 3,939,905 |
| 2026-09-08 | 379.82 | 383.77 | 352.04 | 360.06 | 360.06 | 5,143,388 |
| 2026-09-07 | 360.80 | 380.96 | 358.00 | 379.81 | 379.81 | 3,837,497 |
| 2026-09-04 | 376.83 | 380.00 | 352.30 | 354.71 | 354.71 | 3,707,072 |
| 2026-09-03 | 387.00 | 387.50 | 368.27 | 373.60 | 373.60 | 2,324,157 |
| 2026-09-02 | 389.38 | 389.38 | 374.00 | 381.45 | 381.45 | 2,651,733 |
| 2026-09-01 | 396.08 | 399.60 | 382.00 | 388.80 | 388.80 | 3,396,026 |
| 2026-08-31 | 385.00 | 404.26 | 373.20 | 396.08 | 396.08 | 4,922,642 |
| 2026-08-28 | 400.00 | 404.54 | 387.10 | 389.03 | 389.03 | 2,920,785 |
| 2026-08-27 | 386.40 | 402.00 | 379.01 | 400.00 | 400.00 | 3,335,072 |
| 2026-08-26 | 381.81 | 393.05 | 375.28 | 381.41 | 381.41 | 3,645,375 |
| 2026-08-25 | 404.40 | 404.41 | 372.01 | 382.73 | 382.73 | 5,802,244 |
| 2026-08-24 | 414.00 | 423.00 | 391.00 | 405.99 | 405.99 | 3,994,880 |
| 2026-08-21 | 418.09 | 418.09 | 402.20 | 412.52 | 412.52 | 2,577,186 |
| 2026-08-20 | 410.36 | 430.56 | 406.99 | 415.60 | 415.60 | 3,536,211 |
| 2026-08-19 | 425.11 | 435.70 | 396.01 | 406.93 | 406.93 | 4,467,885 |
| 2026-08-18 | 437.79 | 441.45 | 425.10 | 437.90 | 437.90 | 3,258,962 |
| 2026-08-17 | 415.47 | 440.66 | 405.00 | 437.10 | 437.10 | 4,250,880 |
| 2026-08-14 | 415.00 | 420.63 | 393.43 | 408.00 | 408.00 | 4,292,119 |
| 2026-08-13 | 415.91 | 434.74 | 406.00 | 415.01 | 415.01 | 4,253,524 |
| 2026-08-12 | 416.00 | 421.99 | 401.39 | 410.14 | 410.14 | 3,777,400 |
| 2026-08-11 | 425.00 | 425.00 | 399.01 | 416.30 | 416.30 | 4,118,454 |
| 2026-08-10 | 409.28 | 428.88 | 400.00 | 422.10 | 422.10 | 4,471,594 |
| 2026-08-07 | 395.00 | 410.89 | 385.00 | 408.47 | 408.47 | 4,643,276 |
| 2026-08-06 | 368.24 | 405.00 | 365.00 | 395.15 | 395.15 | 6,545,003 |
| 2026-08-05 | 347.61 | 383.36 | 340.00 | 375.42 | 375.42 | 7,667,682 |
| 2026-08-04 | 320.00 | 351.50 | 318.29 | 344.98 | 344.98 | 5,955,171 |
| 2026-08-03 | 354.50 | 360.00 | 307.00 | 319.88 | 319.88 | 8,786,582 |
| 2026-07-31 | 370.00 | 386.94 | 357.00 | 357.67 | 357.67 | 7,159,073 |
| 2026-07-30 | 357.06 | 370.00 | 332.00 | 336.00 | 336.00 | 7,385,026 |
| 2026-07-29 | 359.25 | 376.43 | 335.35 | 360.82 | 360.82 | 7,129,298 |
| 2026-07-28 | 385.58 | 392.00 | 352.00 | 355.90 | 355.90 | 5,883,452 |
| 2026-07-27 | 368.00 | 396.66 | 351.74 | 385.58 | 385.58 | 6,677,421 |
| 2026-07-24 | 357.96 | 376.99 | 345.01 | 368.00 | 368.00 | 5,900,716 |
| 2026-07-23 | 378.22 | 380.22 | 351.74 | 359.75 | 359.75 | 5,911,370 |
| 2026-07-22 | 406.00 | 415.00 | 366.03 | 369.00 | 369.00 | 9,545,825 |
| 2026-07-21 | 361.89 | 408.88 | 328.15 | 406.96 | 406.96 | 8,798,846 |
| 2026-07-20 | 391.56 | 395.00 | 340.03 | 353.06 | 353.06 | 7,528,199 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 2.0720 CNY |
| 2022-04-06 | 2.1500 CNY |
| 2021-06-18 | 0.9900 CNY |
| 2020-06-01 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.