Beijing Huafeng Test & Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 92.490 | 93.070 | 89.300 | 90.000 | 90.000 | 1,027,538 |
| 2024-07-23 | 99.150 | 99.500 | 92.500 | 92.600 | 92.600 | 934,462 |
| 2024-07-22 | 99.990 | 101.99 | 98.930 | 98.930 | 98.930 | 844,237 |
| 2024-07-19 | 96.800 | 100.99 | 96.700 | 99.500 | 99.500 | 1,053,459 |
| 2024-07-18 | 97.660 | 99.370 | 96.200 | 97.600 | 97.600 | 953,635 |
| 2024-07-17 | 95.190 | 100.00 | 94.600 | 98.850 | 98.850 | 1,502,755 |
| 2024-07-16 | 94.510 | 96.500 | 92.190 | 95.310 | 95.310 | 860,383 |
| 2024-07-15 | 94.500 | 97.510 | 94.000 | 94.500 | 94.500 | 698,243 |
| 2024-07-12 | 92.340 | 95.830 | 91.000 | 95.300 | 95.300 | 1,013,866 |
| 2024-07-11 | 92.980 | 95.580 | 91.310 | 92.930 | 92.930 | 1,386,230 |
| 2024-07-10 | 91.750 | 93.300 | 91.080 | 91.780 | 91.780 | 648,556 |
| 2024-07-09 | 87.640 | 93.080 | 87.000 | 92.000 | 92.000 | 1,231,865 |
| 2024-07-08 | 88.010 | 90.370 | 86.980 | 87.970 | 87.970 | 1,015,604 |
| 2024-07-05 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2024-07-04 | 88.010 | 89.500 | 86.580 | 87.000 | 87.000 | 797,494 |
| 2024-07-03 | 87.100 | 90.180 | 85.200 | 88.200 | 88.200 | 1,105,500 |
| 2024-07-02 | 90.680 | 90.760 | 86.560 | 87.180 | 87.180 | 1,053,108 |
| 2024-07-01 | 91.750 | 92.390 | 88.160 | 90.680 | 90.680 | 982,289 |
| 2024-06-28 | 94.010 | 95.370 | 91.060 | 91.750 | 91.750 | 1,335,031 |
| 2024-06-27 | 96.200 | 97.730 | 92.500 | 92.900 | 92.900 | 1,309,684 |
| 2024-06-26 | 101.77 | 101.85 | 94.680 | 96.870 | 96.870 | 2,078,699 |
| 2024-06-25 | 103.97 | 105.00 | 98.570 | 99.480 | 99.480 | 1,236,854 |
| 2024-06-24 | 106.58 | 108.50 | 103.03 | 103.16 | 103.16 | 1,046,118 |
| 2024-06-21 | 109.67 | 110.60 | 106.58 | 107.61 | 107.61 | 1,070,410 |
| 2024-06-20 | 106.76 | 113.69 | 106.28 | 110.82 | 110.82 | 2,013,714 |
| 2024-06-19 | 111.28 | 112.80 | 106.48 | 107.55 | 107.55 | 1,440,924 |
| 2024-06-18 | 115.80 | 116.94 | 111.00 | 111.10 | 111.10 | 1,324,551 |
| 2024-06-17 | 112.46 | 117.49 | 111.80 | 116.03 | 116.03 | 1,241,007 |
| 2024-06-14 | 111.00 | 113.59 | 110.01 | 113.54 | 113.54 | 1,531,008 |
| 2024-06-13 | 107.52 | 117.80 | 106.10 | 113.08 | 113.08 | 2,069,170 |
| 2024-06-12 | 110.52 | 111.12 | 107.05 | 107.55 | 107.55 | 842,230 |
| 2024-06-11 | 104.15 | 110.85 | 102.30 | 110.80 | 110.80 | 1,525,736 |
| 2024-06-07 | 105.45 | 108.80 | 104.14 | 104.64 | 104.64 | 950,404 |
| 2024-06-06 | 108.89 | 111.04 | 104.98 | 105.01 | 105.01 | 1,070,324 |
| 2024-06-05 | 112.40 | 114.18 | 109.45 | 109.45 | 109.45 | 890,200 |
| 2024-06-04 | 112.88 | 113.61 | 109.35 | 112.55 | 112.55 | 804,574 |
| 2024-06-03 | 112.44 | 115.00 | 110.53 | 114.03 | 114.03 | 896,607 |
| 2024-05-31 | 109.10 | 112.51 | 107.99 | 112.00 | 112.00 | 1,085,733 |
| 2024-05-30 | 104.10 | 109.81 | 102.50 | 109.22 | 109.22 | 908,506 |
| 2024-05-29 | 107.10 | 109.60 | 104.40 | 105.20 | 105.20 | 546,366 |
| 2024-05-28 | 108.88 | 109.87 | 105.53 | 107.97 | 107.97 | 989,642 |
| 2024-05-27 | 98.580 | 108.88 | 96.360 | 107.68 | 107.68 | 1,594,892 |
| 2024-05-24 | 101.96 | 102.62 | 98.000 | 98.900 | 98.900 | 947,796 |
| 2024-05-23 | 106.80 | 107.11 | 102.02 | 102.06 | 102.06 | 735,573 |
| 2024-05-22 | 107.51 | 108.80 | 104.77 | 107.03 | 107.03 | 521,345 |
| 2024-05-21 | 107.22 | 108.64 | 106.35 | 107.45 | 107.45 | 451,069 |
| 2024-05-20 | 108.33 | 112.36 | 106.60 | 107.99 | 107.99 | 1,130,082 |
| 2024-05-17 | 106.50 | 109.49 | 106.25 | 108.50 | 108.50 | 486,765 |
| 2024-05-16 | 107.91 | 109.79 | 106.60 | 107.90 | 107.90 | 599,463 |
| 2024-05-15 | 110.00 | 112.68 | 108.20 | 108.28 | 108.28 | 582,690 |
| 2024-05-14 | 112.36 | 113.52 | 110.46 | 110.80 | 110.80 | 700,768 |
| 2024-05-13 | 114.00 | 116.98 | 112.02 | 112.91 | 112.91 | 881,914 |
| 2024-05-10 | 121.35 | 122.56 | 114.30 | 115.14 | 115.14 | 989,320 |
| 2024-05-09 | 117.87 | 120.69 | 116.01 | 119.00 | 119.00 | 1,719,899 |
| 2024-05-08 | 106.50 | 124.00 | 106.50 | 118.00 | 118.00 | 3,218,638 |
| 2024-05-07 | 108.00 | 109.76 | 105.11 | 106.18 | 106.18 | 906,306 |
| 2024-05-06 | 112.00 | 112.95 | 107.99 | 107.99 | 107.99 | 1,436,654 |
| 2024-04-30 | 105.05 | 113.60 | 103.50 | 112.00 | 112.00 | 1,667,563 |
| 2024-04-29 | 99.880 | 106.00 | 99.880 | 105.30 | 105.30 | 1,023,672 |
| 2024-04-26 | 97.000 | 103.35 | 96.000 | 100.56 | 100.56 | 1,833,796 |
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.