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
2023-04-27	263.89	273.47	258.77	260.97	174.95	1,359,921
2023-04-26	251.00	277.00	250.00	267.23	179.15	2,662,823
2023-04-25	268.76	269.97	260.57	262.25	175.81	1,814,373
2023-04-24	299.00	299.00	267.56	269.85	180.90	3,276,779
2023-04-21	308.23	312.28	292.77	299.99	201.11	2,631,163
2023-04-20	292.51	312.50	290.00	305.94	205.10	3,100,919
2023-04-19	291.00	298.00	285.02	292.50	196.09	2,642,612
2023-04-18	309.00	309.00	289.89	292.17	195.87	3,249,985
2023-04-17	321.04	321.94	308.20	309.85	207.72	2,106,569
2023-04-14	305.00	325.88	297.54	319.90	214.45	3,146,888
2023-04-13	307.46	312.17	298.32	301.58	202.17	1,958,190
2023-04-12	313.13	319.50	307.00	308.81	207.02	1,701,871
2023-04-11	318.00	322.50	310.16	313.05	209.86	1,246,719
2023-04-10	335.00	339.00	313.18	315.00	211.17	2,061,885
2023-04-07	332.00	340.00	325.00	339.99	227.92	1,984,046
2023-04-06	318.00	344.02	311.80	331.80	222.43	2,828,300
2023-04-04	315.00	336.00	310.64	319.12	213.93	2,760,934
2023-04-03	314.10	317.98	307.00	314.96	211.14	1,481,820
2023-03-31	311.65	317.06	307.33	312.88	209.75	1,140,234
2023-03-30	309.89	315.88	307.00	311.78	209.01	1,230,833
2023-03-29	286.45	316.80	284.41	308.00	206.48	3,298,304
2023-03-28	281.10	287.00	280.01	285.78	191.58	1,308,137
2023-03-27	286.25	288.50	278.24	283.40	189.99	1,360,241
2023-03-24	294.94	298.15	282.44	286.00	191.73	1,355,740
2023-03-23	287.68	295.92	287.50	293.25	196.59	939,913
2023-03-22	298.00	298.00	284.25	288.55	193.44	1,341,060
2023-03-21	310.54	311.00	289.07	297.00	199.10	1,733,294
2023-03-20	308.50	316.00	305.00	311.65	208.92	1,441,314
2023-03-17	301.10	317.88	300.70	311.67	208.94	1,726,212
2023-03-16	305.01	311.71	296.05	300.01	201.12	1,590,841
2023-03-15	308.91	318.00	305.77	308.68	206.93	1,273,128
2023-03-14	295.97	315.00	295.58	312.00	209.16	1,793,983
2023-03-13	297.00	303.14	290.55	299.01	200.45	1,231,857
2023-03-10	299.53	306.28	295.00	297.06	199.14	1,556,311
2023-03-09	295.58	312.00	295.01	302.99	203.12	1,441,990
2023-03-08	298.20	309.80	293.00	295.58	198.15	1,263,925
2023-03-07	301.36	305.36	295.53	302.00	202.45	1,105,943
2023-03-06	284.56	310.00	276.69	305.50	204.80	2,741,849
2023-03-03	278.90	292.50	278.00	284.56	190.76	1,580,755
2023-03-02	283.66	285.97	272.80	273.88	183.60	875,368
2023-03-01	280.60	285.86	278.61	283.66	190.16	943,498
2023-02-28	275.93	286.96	275.87	280.86	188.28	1,377,619
2023-02-27	272.71	275.69	267.49	273.60	183.42	1,197,439
2023-02-24	275.30	277.80	273.18	275.20	184.49	534,402
2023-02-23	282.99	283.58	273.55	275.06	184.39	1,129,136
2023-02-22	279.99	284.80	278.56	282.99	189.71	717,693
2023-02-21	280.46	283.45	273.50	282.06	189.09	1,544,471
2023-02-20	284.88	284.88	272.66	280.00	187.71	1,094,480
2023-02-17	292.05	297.58	282.22	283.00	189.72	1,414,449
2023-02-16	299.90	303.00	290.49	292.08	195.80	799,396
2023-02-15	303.40	305.00	294.00	302.63	202.88	1,083,556
2023-02-14	300.84	313.50	300.84	303.40	203.39	911,068
2023-02-13	297.00	308.00	294.13	300.57	201.50	604,267
2023-02-10	300.50	304.70	296.51	299.66	200.89	613,307
2023-02-09	293.76	303.90	291.16	303.60	203.53	802,945
2023-02-08	298.98	300.97	292.07	293.89	197.02	585,261
2023-02-07	298.34	301.30	294.00	296.00	198.43	468,357
2023-02-06	299.00	309.44	295.61	301.30	201.99	907,559
2023-02-03	296.36	301.97	294.00	300.11	201.19	841,847
2023-02-02	283.33	306.00	282.50	299.36	200.69	1,614,102

← NewerPage 15 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.