Beijing Huafeng Test & Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	91.620	92.350	86.310	87.080	87.080	1,415,975
2024-01-19	93.500	95.590	91.540	91.900	91.900	634,881
2024-01-18	90.520	94.950	90.500	93.890	93.890	946,370
2024-01-17	99.380	99.500	92.690	92.690	92.690	652,968
2024-01-16	97.000	97.290	95.030	96.490	96.490	814,698
2024-01-15	98.100	99.690	96.600	96.600	96.600	891,042
2024-01-12	99.350	100.88	98.100	98.100	98.100	621,513
2024-01-11	97.790	100.38	97.500	99.300	99.300	845,292
2024-01-10	98.180	100.49	96.000	98.570	98.570	740,836
2024-01-09	100.88	103.00	96.620	98.300	98.300	1,722,612
2024-01-08	105.02	105.50	100.29	100.83	100.83	952,382
2024-01-05	108.60	110.47	105.02	105.53	105.53	601,008
2024-01-04	111.00	111.51	108.22	108.65	108.65	761,953
2024-01-03	117.33	117.35	111.20	111.35	111.35	981,355
2024-01-02	122.65	122.65	117.00	117.73	117.73	747,587
2023-12-29	121.15	123.88	119.60	122.80	122.80	926,151
2023-12-28	116.62	121.88	114.78	120.51	120.51	828,088
2023-12-27	113.75	118.36	113.75	115.53	115.53	726,758
2023-12-26	117.20	117.34	113.60	113.99	113.99	504,833
2023-12-25	117.82	119.73	115.51	116.92	116.92	344,608
2023-12-22	119.94	119.94	117.01	117.82	117.82	508,391
2023-12-21	116.61	121.61	116.00	119.94	119.94	700,287
2023-12-20	120.78	121.44	117.00	117.30	117.30	427,334
2023-12-19	117.68	121.81	116.50	120.51	120.51	970,571
2023-12-18	120.70	121.70	117.00	117.69	117.69	648,950
2023-12-15	124.66	125.49	121.20	121.70	121.70	606,704
2023-12-14	122.00	126.38	121.61	124.66	124.66	825,568
2023-12-13	119.00	124.73	118.40	123.01	123.01	1,039,532
2023-12-12	118.73	120.49	117.20	119.58	119.58	616,761
2023-12-11	116.35	118.92	114.72	118.73	118.73	919,359
2023-12-08	119.40	119.81	115.20	116.70	116.70	1,443,650
2023-12-07	120.47	120.89	116.18	118.47	118.47	839,267
2023-12-06	121.45	122.72	119.97	120.47	120.47	453,740
2023-12-05	124.23	126.19	121.22	121.40	121.40	624,198
2023-12-04	124.20	127.15	124.08	124.58	124.58	599,414
2023-12-01	124.94	125.45	122.61	124.45	124.45	422,950
2023-11-30	126.25	126.30	123.00	124.58	124.58	477,186
2023-11-29	126.98	128.48	126.35	126.63	126.63	584,550
2023-11-28	126.95	128.33	125.38	127.36	127.36	610,781
2023-11-27	125.61	127.42	124.29	126.38	126.38	481,103
2023-11-24	127.59	127.77	124.40	125.47	125.47	525,180
2023-11-23	128.45	128.80	126.30	128.66	128.66	639,289
2023-11-22	130.87	132.89	128.30	128.50	128.50	860,814
2023-11-21	131.30	132.78	130.30	130.97	130.97	671,846
2023-11-20	133.81	134.13	130.86	131.59	131.59	738,066
2023-11-17	133.08	134.87	132.57	133.15	133.15	586,836
2023-11-16	135.80	136.00	133.03	133.46	133.46	749,769
2023-11-15	139.99	140.77	135.80	136.83	136.83	699,920
2023-11-14	137.80	139.50	136.65	138.23	138.23	710,676
2023-11-13	138.97	138.98	136.10	138.25	138.25	658,683
2023-11-10	135.88	139.00	135.00	138.50	138.50	881,713
2023-11-09	135.91	137.80	134.03	136.29	136.29	770,129
2023-11-08	134.96	137.67	134.10	136.32	136.32	1,047,571
2023-11-07	135.50	138.26	133.55	134.67	134.67	1,111,209
2023-11-06	127.28	138.08	127.28	136.41	136.41	2,624,877
2023-11-03	118.49	126.69	118.49	126.02	126.02	1,908,850
2023-11-02	120.54	121.53	118.30	118.50	118.50	666,167
2023-11-01	120.20	123.00	119.60	120.58	120.58	748,374
2023-10-31	119.04	122.28	118.93	120.20	120.20	839,214
2023-10-30	119.52	121.94	117.00	119.10	119.10	1,317,864

← NewerPage 12 of 21 · 1,216 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.