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
2023-10-30	119.52	121.94	117.00	119.10	119.10	1,317,864
2023-10-27	115.00	121.89	114.00	120.76	120.76	1,221,249
2023-10-26	114.01	117.18	114.01	115.76	115.76	606,947
2023-10-25	123.83	123.99	114.33	115.65	115.65	1,442,618
2023-10-24	116.15	123.37	114.95	122.89	122.89	1,273,901
2023-10-23	118.00	119.49	114.11	115.14	115.14	627,366
2023-10-20	121.67	124.00	119.50	120.01	120.01	770,365
2023-10-19	123.80	125.38	121.52	122.03	122.03	719,724
2023-10-18	123.99	125.25	122.00	122.90	122.90	540,141
2023-10-17	124.25	126.29	123.10	124.60	124.60	489,738
2023-10-16	129.03	130.30	124.20	124.80	124.80	600,754
2023-10-13	130.51	130.97	128.21	129.58	129.58	449,540
2023-10-12	130.50	132.16	128.28	131.33	131.33	683,489
2023-10-11	128.16	132.68	127.60	130.35	130.35	717,212
2023-10-10	128.86	130.88	127.66	128.14	128.14	679,121
2023-10-09	129.88	131.60	128.46	129.19	129.19	455,343
2023-09-28	131.84	133.33	129.01	130.79	130.79	609,979
2023-09-27	130.07	132.65	129.07	131.08	131.08	452,057
2023-09-26	130.43	131.98	129.47	130.05	130.05	451,694
2023-09-25	131.00	131.80	129.11	130.33	130.33	361,708
2023-09-22	125.60	131.50	125.00	131.38	131.38	775,709
2023-09-21	128.68	130.45	126.50	127.20	127.20	871,609
2023-09-20	131.25	131.25	128.90	130.19	130.19	383,028
2023-09-19	132.38	133.17	129.42	130.72	130.72	677,839
2023-09-18	135.05	136.10	131.63	132.11	132.11	829,286
2023-09-15	138.45	138.45	133.05	135.34	135.34	1,017,782
2023-09-14	141.60	142.29	137.28	137.40	137.40	714,975
2023-09-13	140.84	145.10	140.33	142.81	142.81	901,423
2023-09-12	140.55	144.40	140.52	141.32	141.32	496,523
2023-09-11	142.50	144.98	140.12	142.62	142.62	616,903
2023-09-08	139.35	143.65	139.35	142.67	142.67	741,734
2023-09-07	144.21	144.44	140.83	141.14	141.14	828,338
2023-09-06	138.00	145.00	137.00	144.60	144.60	1,325,243
2023-09-05	141.60	143.00	138.51	138.75	138.75	779,544
2023-09-04	141.21	143.60	138.77	140.73	140.73	987,441
2023-09-01	140.61	144.18	140.01	142.52	142.52	891,030
2023-08-31	142.10	145.52	139.30	140.60	140.60	1,704,744
2023-08-30	141.87	146.59	138.01	142.05	142.05	1,649,908
2023-08-29	134.11	140.50	133.34	139.08	139.08	1,163,335
2023-08-28	142.01	144.70	134.40	135.50	135.50	1,293,141
2023-08-25	135.00	136.02	129.20	135.65	135.65	1,395,600
2023-08-24	136.90	139.28	135.01	136.87	136.87	1,408,105
2023-08-23	143.01	143.01	134.80	135.65	135.65	927,862
2023-08-22	144.20	145.99	138.55	143.70	143.70	701,759
2023-08-21	145.74	147.00	143.90	144.42	144.42	436,653
2023-08-18	148.00	148.00	144.11	145.90	145.90	678,315
2023-08-17	146.54	146.57	143.01	146.50	146.50	941,460
2023-08-16	150.55	151.00	146.05	146.05	146.05	674,179
2023-08-15	151.58	151.97	147.49	150.74	150.74	586,486
2023-08-14	149.62	151.38	145.42	150.08	150.08	1,034,928
2023-08-11	157.18	158.40	151.00	151.10	151.10	571,095
2023-08-10	157.51	159.83	156.01	157.18	157.18	370,861
2023-08-09	154.37	158.88	153.30	158.16	158.16	743,157
2023-08-08	155.00	155.81	153.13	154.54	154.54	514,161
2023-08-07	151.44	157.00	149.47	156.10	156.10	1,484,020
2023-08-04	153.45	154.77	151.01	152.45	152.45	519,617
2023-08-03	153.00	154.38	151.50	152.67	152.67	647,166
2023-08-02	154.00	156.00	152.24	153.31	153.31	690,658
2023-08-01	158.45	158.45	153.00	153.57	153.57	602,479
2023-07-31	158.81	159.09	152.00	157.80	157.80	1,110,267

← NewerPage 13 of 21 · 1,217 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.