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
2023-07-27	166.01	167.60	156.80	158.96	158.96	1,389,973
2023-07-26	163.77	168.43	163.00	167.63	167.63	800,184
2023-07-25	159.80	166.22	159.11	165.33	165.33	1,532,731
2023-07-24	159.40	162.88	157.42	159.98	159.98	606,079
2023-07-21	159.15	163.58	157.71	159.41	159.41	700,788
2023-07-20	158.23	161.96	158.00	160.59	160.59	1,179,266
2023-07-19	162.69	162.97	157.37	158.48	158.48	1,491,604
2023-07-18	157.50	167.60	157.50	163.18	163.18	1,834,223
2023-07-17	164.00	164.93	156.25	158.31	158.31	1,188,755
2023-07-14	161.20	166.66	160.16	163.99	163.99	3,201,153
2023-07-13	151.06	155.33	150.53	153.52	153.52	1,065,503
2023-07-12	148.55	152.48	147.11	150.88	150.88	1,334,318
2023-07-11	142.20	149.80	142.20	149.35	149.35	1,309,062
2023-07-10	145.38	146.00	142.00	143.40	143.40	1,051,540
2023-07-07	146.21	147.68	144.02	144.49	144.49	845,511
2023-07-06	149.58	149.63	146.50	147.50	147.50	867,103
2023-07-05	153.50	155.38	149.28	149.69	149.69	829,087
2023-07-04	151.60	155.88	149.11	154.52	154.52	1,033,022
2023-07-03	154.19	155.55	149.00	151.89	151.89	1,009,074
2023-06-30	149.58	154.98	146.68	153.00	153.00	1,451,202
2023-06-29	152.65	157.68	149.22	149.58	149.58	1,292,443
2023-06-28	153.24	159.28	151.80	154.50	154.50	832,376
2023-06-27	156.98	157.99	153.00	153.22	153.22	726,616
2023-06-26	155.85	161.50	153.20	156.98	156.98	973,749
2023-06-21	161.37	162.88	156.50	156.57	156.57	897,422
2023-06-20	164.78	165.00	161.66	163.02	163.02	785,320
2023-06-19	165.90	167.60	163.68	164.98	164.98	960,013
2023-06-16	167.99	168.20	163.89	166.86	166.86	922,635
2023-06-15	165.00	167.50	163.06	167.37	167.37	1,157,288
2023-06-14	163.35	164.60	161.00	163.54	163.54	675,177
2023-06-13	158.72	164.80	155.80	163.35	163.35	1,086,522
2023-06-12	165.97	165.97	158.58	158.72	158.72	1,644,373
2023-06-09	159.60	165.56	157.26	165.56	165.56	2,287,378
2023-06-08	164.18	164.18	157.59	160.09	160.09	1,009,588
2023-06-07	165.50	167.02	162.11	163.00	163.00	852,537
2023-06-06	167.00	169.65	164.50	166.09	166.09	1,204,597
2023-06-05	173.00	181.90	165.00	166.49	166.49	2,544,421
2023-06-02	173.00	175.60	171.32	173.00	173.00	843,536
2023-06-01	175.73	177.01	172.10	173.00	173.00	1,072,471
2023-05-31	179.99	181.99	173.63	176.77	176.77	881,946
2023-05-30	272.44	272.44	255.19	264.37	177.23	1,341,477
2023-05-29	265.13	277.92	265.13	270.34	181.23	1,455,896
2023-05-26	262.90	265.81	260.80	265.01	177.66	546,389
2023-05-25	259.82	263.00	256.60	262.36	175.88	472,196
2023-05-24	255.18	261.98	252.66	259.14	173.72	608,627
2023-05-23	255.05	257.98	253.31	255.18	171.07	697,982
2023-05-22	261.54	265.00	256.19	258.77	173.47	895,907
2023-05-19	255.13	262.98	255.00	261.01	174.98	1,060,223
2023-05-18	248.66	258.00	248.56	257.95	172.92	1,395,928
2023-05-17	244.00	256.00	243.52	249.46	167.23	1,654,990
2023-05-16	240.43	250.00	236.03	245.07	164.29	1,440,232
2023-05-15	230.00	240.42	225.43	239.00	160.22	1,330,152
2023-05-12	234.51	238.50	230.30	230.90	154.79	708,165
2023-05-11	239.28	243.48	235.20	235.39	157.80	925,512
2023-05-10	237.62	243.48	233.40	239.15	160.32	1,311,926
2023-05-09	250.00	250.95	237.15	238.20	159.68	2,087,066
2023-05-08	247.00	251.97	246.75	250.68	168.05	769,185
2023-05-05	253.00	258.49	248.75	249.02	166.94	1,130,230
2023-05-04	266.25	267.36	254.66	255.00	170.95	1,222,241
2023-04-28	259.00	269.96	259.00	266.25	178.49	1,164,786

← NewerPage 14 of 21 · 1,212 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.