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
2022-08-01	316.97	329.00	305.97	325.50	147.44	1,324,313
2022-07-29	330.30	330.30	316.04	317.00	143.59	1,410,098
2022-07-28	320.33	332.00	320.00	330.00	149.48	1,722,138
2022-07-27	321.69	325.80	318.01	318.39	144.22	909,105
2022-07-26	321.00	326.50	315.88	322.00	145.85	907,789
2022-07-25	317.00	324.86	308.93	322.99	146.30	1,647,139
2022-07-22	325.00	326.48	311.35	314.07	142.26	1,772,804
2022-07-21	307.36	330.00	306.01	322.26	145.97	2,533,204
2022-07-20	309.32	318.00	304.76	306.81	138.97	1,456,412
2022-07-19	308.00	308.99	299.31	307.55	139.31	1,440,431
2022-07-18	314.61	317.49	299.53	308.65	139.81	1,825,577
2022-07-15	307.00	323.56	304.73	317.57	143.85	1,616,942
2022-07-14	304.88	312.80	300.94	307.28	139.19	1,329,235
2022-07-13	308.66	309.38	299.00	303.89	137.65	1,094,096
2022-07-12	329.93	329.93	306.61	307.50	139.29	1,895,738
2022-07-11	330.30	335.97	323.50	327.50	148.34	974,559
2022-07-08	339.49	344.00	329.01	330.30	149.61	1,318,182
2022-07-07	336.38	340.00	327.54	337.00	152.65	1,508,508
2022-07-06	323.77	351.52	323.10	335.25	151.85	2,547,014
2022-07-05	332.04	334.16	319.19	323.50	146.53	1,821,048
2022-07-04	341.58	341.58	319.00	333.30	150.97	2,392,889
2022-07-01	355.32	355.32	344.41	345.86	156.66	1,104,498
2022-06-30	350.03	360.50	347.30	356.40	161.43	1,160,013
2022-06-29	360.00	369.95	351.28	352.20	159.53	1,439,717
2022-06-28	362.71	366.01	346.00	363.36	164.59	1,834,893
2022-06-27	362.50	370.00	356.00	358.51	162.39	1,661,782
2022-06-24	342.58	365.00	342.01	355.20	160.89	1,552,349
2022-06-23	338.00	345.07	329.21	345.00	156.27	1,988,826
2022-06-22	355.00	361.58	338.00	338.88	153.50	1,746,787
2022-06-21	358.90	363.70	349.43	354.15	160.42	1,115,408
2022-06-20	365.00	373.90	356.01	360.00	163.07	1,339,948
2022-06-17	366.43	373.78	360.60	366.00	165.78	946,831
2022-06-16	363.50	375.73	362.95	368.62	166.97	877,375
2022-06-15	353.48	376.88	353.48	362.99	164.42	1,276,525
2022-06-14	367.00	369.00	348.80	362.93	164.39	1,226,582
2022-06-13	382.00	387.99	367.00	370.00	167.60	1,659,019
2022-06-10	375.18	391.85	375.00	389.01	176.21	961,622
2022-06-09	395.91	395.91	380.11	385.81	174.76	899,643
2022-06-08	401.00	403.55	388.10	396.99	179.82	1,170,326
2022-06-07	419.16	420.75	395.18	400.17	181.26	1,423,845
2022-06-06	402.20	428.65	402.00	420.15	190.31	1,973,719
2022-06-02	374.01	402.91	373.00	402.20	182.18	1,505,479
2022-06-01	370.97	383.91	368.00	378.91	171.63	1,049,140
2022-05-31	364.70	373.31	355.48	369.06	167.17	863,674
2022-05-30	364.16	367.08	343.29	365.08	165.37	824,817
2022-05-27	362.10	370.97	356.00	359.00	162.61	856,954
2022-05-26	368.05	373.00	352.05	358.50	162.39	881,616
2022-05-25	370.46	382.33	360.71	367.64	166.53	1,102,905
2022-05-24	385.88	391.98	373.01	374.00	169.41	621,497
2022-05-23	383.00	387.79	378.02	386.00	174.84	567,374
2022-05-20	394.41	395.00	380.00	382.76	173.37	519,891
2022-05-19	370.42	392.49	370.00	390.15	176.72	918,235
2022-05-18	383.18	385.89	376.00	378.72	171.54	642,556
2022-05-17	369.67	387.60	362.72	382.75	173.37	731,521
2022-05-16	364.47	373.97	364.47	369.67	167.45	738,867
2022-05-13	360.08	369.48	356.19	365.83	165.71	938,603
2022-05-12	350.20	366.00	347.28	360.00	163.07	1,035,894
2022-05-11	333.54	363.00	329.02	351.20	159.08	1,718,057
2022-05-10	308.98	346.27	308.98	333.02	150.84	1,781,038
2022-05-09	315.00	321.23	310.01	315.61	142.96	845,065

← NewerPage 18 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.