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
2023-02-01	274.94	283.49	274.51	282.33	189.27	797,950
2023-01-31	278.52	281.54	273.50	274.95	184.32	858,678
2023-01-30	285.50	291.00	278.33	279.64	187.47	1,635,095
2023-01-20	296.50	296.50	281.04	285.23	191.21	1,341,300
2023-01-19	291.99	303.95	290.35	295.35	198.00	1,077,013
2023-01-18	307.04	307.87	293.50	293.97	197.07	851,988
2023-01-17	289.46	309.88	287.99	303.81	203.67	1,584,520
2023-01-16	273.99	292.88	271.00	289.45	194.04	794,637
2023-01-13	270.90	274.35	266.51	272.67	182.79	645,417
2023-01-12	270.00	272.00	263.97	269.35	180.57	698,814
2023-01-11	267.50	274.70	267.50	269.99	181.00	939,908
2023-01-10	267.00	273.90	265.02	266.00	178.32	838,331
2023-01-09	261.00	268.88	260.51	265.58	178.04	571,300
2023-01-06	262.47	271.40	261.09	261.33	175.19	664,306
2023-01-05	261.20	268.30	258.89	266.37	178.57	665,151
2023-01-04	280.00	281.56	255.10	264.80	177.52	1,610,370
2023-01-03	278.99	279.00	267.50	278.02	186.38	777,842
2022-12-30	276.70	280.97	271.79	276.47	185.34	582,809
2022-12-29	272.10	281.71	272.01	275.53	184.71	491,102
2022-12-28	276.15	280.00	272.00	273.19	183.14	564,887
2022-12-27	271.00	283.99	271.00	281.18	188.50	425,784
2022-12-26	261.00	275.50	255.00	274.99	184.35	649,628
2022-12-23	265.47	265.48	255.73	260.00	174.30	577,951
2022-12-22	275.00	277.68	262.60	265.23	177.80	854,256
2022-12-21	273.71	281.67	272.00	273.10	183.08	527,467
2022-12-20	290.47	291.98	274.92	277.77	186.21	683,771
2022-12-19	291.50	292.99	280.58	285.00	191.06	876,750
2022-12-16	297.90	298.05	287.00	291.02	195.09	664,718
2022-12-15	294.60	303.00	291.33	295.50	198.10	894,187
2022-12-14	298.88	305.77	292.01	296.97	199.08	1,330,527
2022-12-13	305.17	305.17	284.52	285.07	191.11	1,340,378
2022-12-12	298.00	310.00	290.30	308.00	206.48	1,539,430
2022-12-09	275.24	303.35	275.00	300.50	201.45	1,960,705
2022-12-08	280.00	281.97	275.19	275.50	184.69	777,208
2022-12-07	283.79	288.00	275.00	284.00	190.39	1,311,925
2022-12-06	271.28	289.36	271.28	283.96	190.36	1,169,686
2022-12-05	269.18	276.40	265.00	274.66	184.13	758,520
2022-12-02	258.00	279.95	257.25	269.18	180.45	1,182,545
2022-12-01	249.60	263.52	248.00	260.22	174.45	985,159
2022-11-30	251.60	253.99	242.90	246.27	165.09	870,240
2022-11-29	261.18	264.01	248.61	252.78	169.46	1,102,406
2022-11-28	257.00	263.50	253.50	261.02	174.98	827,256
2022-11-25	263.46	274.81	258.00	261.25	175.14	1,102,571
2022-11-24	263.66	267.50	263.00	264.99	177.64	790,814
2022-11-23	255.01	269.38	251.05	265.20	177.78	1,511,495
2022-11-22	256.00	263.88	251.10	256.94	172.25	1,056,267
2022-11-21	259.00	263.17	255.00	256.96	172.26	767,465
2022-11-18	261.00	272.00	260.02	261.00	174.97	986,929
2022-11-17	252.08	266.59	243.29	263.90	176.91	1,625,584
2022-11-16	260.26	263.00	250.30	252.08	168.99	1,294,359
2022-11-15	243.59	265.98	241.06	260.12	174.38	1,908,010
2022-11-14	248.10	249.99	238.90	243.59	163.30	1,490,101
2022-11-11	259.03	263.50	251.00	251.08	168.32	1,105,301
2022-11-10	261.00	266.00	246.10	251.00	168.27	1,678,861
2022-11-09	263.17	263.79	257.15	261.20	175.10	937,131
2022-11-08	273.00	275.00	258.01	263.81	176.85	1,756,687
2022-11-07	271.00	279.00	268.81	272.51	182.69	1,213,156
2022-11-04	284.00	284.00	266.00	276.40	185.29	2,252,932
2022-11-03	272.52	287.00	270.00	284.96	191.03	2,149,822
2022-11-02	269.94	278.17	266.01	275.00	184.35	1,476,866

← NewerPage 16 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.