Beijing Huafeng Test & Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 100.00 | 101.98 | 97.600 | 99.990 | 99.990 | 864,654 |
| 2024-04-24 | 99.870 | 101.38 | 98.140 | 100.68 | 100.68 | 624,019 |
| 2024-04-23 | 93.830 | 100.39 | 93.500 | 99.500 | 99.500 | 1,092,497 |
| 2024-04-22 | 93.000 | 95.440 | 91.020 | 94.540 | 94.540 | 889,590 |
| 2024-04-19 | 95.990 | 96.670 | 93.000 | 93.380 | 93.380 | 993,581 |
| 2024-04-18 | 100.08 | 101.95 | 95.500 | 96.920 | 96.920 | 1,525,089 |
| 2024-04-17 | 101.59 | 104.00 | 99.500 | 100.33 | 100.33 | 1,193,134 |
| 2024-04-16 | 108.20 | 108.50 | 101.51 | 101.94 | 101.94 | 1,204,544 |
| 2024-04-15 | 104.40 | 109.48 | 103.31 | 108.20 | 108.20 | 1,712,337 |
| 2024-04-12 | 105.42 | 107.74 | 103.50 | 104.40 | 104.40 | 1,344,998 |
| 2024-04-11 | 102.44 | 107.55 | 102.44 | 105.80 | 105.80 | 1,475,800 |
| 2024-04-10 | 105.03 | 105.22 | 102.17 | 102.71 | 102.71 | 1,239,786 |
| 2024-04-09 | 100.11 | 104.48 | 99.800 | 104.20 | 104.20 | 1,175,233 |
| 2024-04-08 | 99.000 | 102.10 | 99.000 | 100.00 | 100.00 | 1,022,117 |
| 2024-04-03 | 102.69 | 105.49 | 100.00 | 100.00 | 100.00 | 1,483,749 |
| 2024-04-02 | 103.24 | 104.00 | 100.33 | 103.24 | 103.24 | 1,198,443 |
| 2024-04-01 | 105.50 | 106.40 | 102.00 | 103.76 | 103.76 | 1,220,333 |
| 2024-03-29 | 104.99 | 105.00 | 100.20 | 104.20 | 104.20 | 762,837 |
| 2024-03-28 | 105.00 | 107.68 | 103.16 | 104.49 | 104.49 | 1,485,567 |
| 2024-03-27 | 108.11 | 109.00 | 102.99 | 104.49 | 104.49 | 1,670,113 |
| 2024-03-26 | 113.56 | 114.80 | 108.00 | 108.06 | 108.06 | 2,200,691 |
| 2024-03-25 | 114.90 | 117.20 | 112.23 | 114.85 | 114.85 | 2,045,686 |
| 2024-03-22 | 115.90 | 117.10 | 112.39 | 115.00 | 115.00 | 2,056,369 |
| 2024-03-21 | 113.12 | 117.55 | 112.20 | 114.19 | 114.19 | 2,784,538 |
| 2024-03-20 | 103.60 | 116.58 | 103.48 | 111.95 | 111.95 | 3,539,367 |
| 2024-03-19 | 101.00 | 107.43 | 99.820 | 103.80 | 103.80 | 2,936,448 |
| 2024-03-18 | 98.680 | 101.80 | 97.410 | 100.40 | 100.40 | 1,706,530 |
| 2024-03-15 | 96.200 | 98.500 | 94.290 | 98.410 | 98.410 | 1,960,195 |
| 2024-03-14 | 94.250 | 98.870 | 94.220 | 96.480 | 96.480 | 2,779,096 |
| 2024-03-13 | 93.900 | 95.950 | 93.000 | 94.320 | 94.320 | 1,819,717 |
| 2024-03-12 | 89.500 | 96.790 | 88.750 | 94.610 | 94.610 | 2,905,269 |
| 2024-03-11 | 86.330 | 88.890 | 85.120 | 88.890 | 88.890 | 1,455,695 |
| 2024-03-08 | 85.170 | 87.790 | 83.790 | 87.570 | 87.570 | 1,483,548 |
| 2024-03-07 | 88.400 | 89.600 | 85.180 | 85.180 | 85.180 | 1,189,022 |
| 2024-03-06 | 88.020 | 89.890 | 86.110 | 88.200 | 88.200 | 1,141,398 |
| 2024-03-05 | 90.800 | 91.110 | 88.500 | 89.250 | 89.250 | 1,061,497 |
| 2024-03-04 | 92.290 | 94.060 | 90.080 | 91.120 | 91.120 | 1,685,570 |
| 2024-03-01 | 93.350 | 94.840 | 91.700 | 93.530 | 93.530 | 2,443,612 |
| 2024-02-29 | 82.900 | 91.000 | 82.800 | 90.790 | 90.790 | 2,598,142 |
| 2024-02-28 | 89.430 | 91.770 | 83.320 | 83.350 | 83.350 | 2,051,663 |
| 2024-02-27 | 84.560 | 89.400 | 84.090 | 89.400 | 89.400 | 1,710,292 |
| 2024-02-26 | 85.700 | 87.660 | 83.680 | 85.700 | 85.700 | 1,568,694 |
| 2024-02-23 | 86.850 | 86.850 | 83.620 | 85.100 | 85.100 | 1,350,424 |
| 2024-02-22 | 83.060 | 84.990 | 82.620 | 84.490 | 84.490 | 1,036,254 |
| 2024-02-21 | 82.300 | 85.600 | 81.680 | 83.080 | 83.080 | 1,190,285 |
| 2024-02-20 | 82.840 | 84.170 | 81.060 | 83.300 | 83.300 | 1,218,812 |
| 2024-02-19 | 83.500 | 84.600 | 81.120 | 84.000 | 84.000 | 2,118,158 |
| 2024-02-08 | 85.240 | 93.610 | 81.500 | 83.000 | 83.000 | 3,025,799 |
| 2024-02-07 | 76.400 | 85.380 | 76.400 | 84.650 | 84.650 | 2,751,753 |
| 2024-02-06 | 68.330 | 76.660 | 68.080 | 76.140 | 76.140 | 1,958,547 |
| 2024-02-05 | 73.000 | 73.900 | 66.280 | 70.440 | 70.440 | 1,623,114 |
| 2024-02-02 | 78.770 | 79.000 | 71.340 | 73.900 | 73.900 | 1,701,337 |
| 2024-02-01 | 77.400 | 80.840 | 76.070 | 77.840 | 77.840 | 1,571,001 |
| 2024-01-31 | 80.310 | 81.520 | 76.300 | 76.840 | 76.840 | 1,306,493 |
| 2024-01-30 | 82.990 | 83.830 | 80.140 | 80.260 | 80.260 | 1,198,151 |
| 2024-01-29 | 86.890 | 86.890 | 82.020 | 83.000 | 83.000 | 1,134,101 |
| 2024-01-26 | 89.200 | 89.200 | 85.220 | 85.600 | 85.600 | 1,004,389 |
| 2024-01-25 | 88.400 | 89.900 | 86.720 | 89.550 | 89.550 | 1,553,592 |
| 2024-01-24 | 88.740 | 89.040 | 84.510 | 88.150 | 88.150 | 1,248,990 |
| 2024-01-23 | 86.190 | 89.600 | 85.590 | 88.710 | 88.710 | 863,362 |
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.