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
2022-11-01	260.69	279.99	256.80	269.94	180.96	2,031,791
2022-10-31	240.00	276.62	239.00	264.67	177.43	2,411,144
2022-10-28	230.00	252.52	222.10	245.50	164.58	3,222,707
2022-10-27	238.65	264.90	236.20	251.19	168.39	2,946,460
2022-10-26	228.92	243.69	222.00	237.90	159.48	1,743,733
2022-10-25	236.31	236.60	226.26	228.25	153.01	1,227,775
2022-10-24	235.19	239.18	229.66	233.40	156.47	1,518,358
2022-10-21	232.00	234.94	224.13	230.66	154.63	1,481,844
2022-10-20	217.83	247.50	216.00	234.19	157.00	3,583,094
2022-10-19	218.84	221.70	215.01	217.49	145.80	834,765
2022-10-18	225.98	226.00	220.00	220.53	147.84	637,504
2022-10-17	210.09	225.16	210.09	223.99	150.16	1,336,753
2022-10-14	215.00	216.98	207.50	214.00	143.46	1,097,421
2022-10-13	208.87	220.00	207.12	211.02	141.46	1,101,649
2022-10-12	201.00	213.69	196.76	212.80	142.66	1,399,954
2022-10-11	200.50	201.89	192.62	199.51	133.75	1,596,270
2022-10-10	220.80	221.00	200.08	200.90	134.68	2,325,007
2022-09-30	231.87	234.00	224.00	224.38	150.42	811,753
2022-09-29	225.72	235.43	221.24	232.98	156.19	1,379,087
2022-09-28	237.01	238.00	225.01	225.08	150.89	1,439,048
2022-09-27	234.30	248.99	233.22	242.13	162.32	1,516,215
2022-09-26	331.55	349.72	330.08	344.50	156.04	1,212,704
2022-09-23	348.59	348.95	333.03	335.67	152.04	1,333,734
2022-09-22	343.00	354.02	340.66	348.00	157.63	1,001,648
2022-09-21	358.40	358.40	344.63	345.00	156.27	1,417,983
2022-09-20	365.59	366.00	347.57	357.00	161.71	1,437,458
2022-09-19	374.18	384.96	357.00	360.61	163.34	1,329,196
2022-09-16	369.08	384.35	365.88	374.18	169.49	1,799,744
2022-09-15	383.06	386.40	362.00	368.91	167.10	1,588,066
2022-09-14	372.22	387.77	372.00	386.43	175.04	1,247,430
2022-09-13	378.69	394.90	378.00	378.00	171.22	1,191,781
2022-09-09	382.00	382.04	371.37	379.83	172.05	1,255,524
2022-09-08	389.00	389.00	378.06	381.90	172.99	1,091,156
2022-09-07	369.93	402.00	369.93	387.70	175.61	2,933,598
2022-09-06	358.41	369.95	352.35	367.81	166.60	2,083,011
2022-09-05	352.12	362.58	340.21	357.36	161.87	2,246,807
2022-09-02	350.52	357.45	346.12	355.40	160.98	1,522,733
2022-09-01	359.56	366.00	351.00	352.12	159.50	1,490,135
2022-08-31	376.00	380.69	358.00	358.85	162.54	1,525,473
2022-08-30	378.11	383.88	371.77	375.05	169.88	1,516,089
2022-08-29	379.77	392.90	374.03	377.69	171.08	1,775,575
2022-08-26	397.50	399.48	382.00	385.32	174.53	2,061,663
2022-08-25	420.00	422.00	380.80	398.00	180.28	3,182,300
2022-08-24	443.00	445.00	412.00	413.05	187.10	2,509,359
2022-08-23	446.00	451.95	440.02	441.99	200.20	1,253,333
2022-08-22	444.72	463.30	433.76	449.50	203.61	1,555,694
2022-08-19	455.02	475.00	444.47	446.75	202.36	1,673,956
2022-08-18	452.72	462.82	438.90	456.33	206.70	2,356,423
2022-08-17	458.00	461.00	441.83	452.72	205.06	1,485,205
2022-08-16	460.41	465.92	450.00	457.94	207.43	2,369,357
2022-08-15	470.60	488.88	455.56	457.91	207.41	3,612,716
2022-08-12	469.00	514.90	464.00	477.00	216.06	3,500,471
2022-08-11	472.86	488.94	468.31	474.03	214.72	3,400,996
2022-08-10	453.00	528.00	439.00	467.90	211.94	6,464,573
2022-08-09	439.00	474.00	406.00	462.00	209.27	4,671,542
2022-08-08	460.00	475.00	420.13	443.08	200.70	7,154,223
2022-08-05	366.50	433.58	366.50	433.58	196.39	5,391,253
2022-08-04	346.50	364.31	342.84	361.32	163.66	2,836,359
2022-08-03	330.90	349.84	327.45	340.80	154.37	2,692,757
2022-08-02	321.40	342.96	319.00	330.00	149.48	2,221,613

← NewerPage 17 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.