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
2022-05-06	312.85	324.88	308.01	319.89	144.90	897,209
2022-05-05	316.00	328.00	310.00	321.26	145.52	1,201,638
2022-04-29	320.48	327.00	296.22	323.00	146.31	2,049,605
2022-04-28	320.00	324.97	313.21	320.00	144.95	1,087,910
2022-04-27	279.03	323.91	279.03	321.56	145.65	2,272,548
2022-04-26	304.68	304.78	282.23	289.01	130.91	1,640,769
2022-04-25	331.00	331.00	299.00	300.00	135.89	2,115,063
2022-04-22	343.20	344.97	331.01	333.35	150.99	820,854
2022-04-21	343.05	347.50	340.06	342.06	154.94	815,382
2022-04-20	360.88	360.88	343.04	345.05	156.29	1,668,309
2022-04-19	384.76	391.93	355.00	360.50	163.29	2,244,161
2022-04-18	378.00	399.93	373.14	397.30	179.96	910,934
2022-04-15	378.00	391.80	374.00	379.50	171.90	494,846
2022-04-14	392.13	403.79	377.10	385.00	174.39	818,478
2022-04-13	394.08	399.98	380.35	389.04	176.22	600,920
2022-04-12	411.99	413.88	391.95	405.01	183.45	498,274
2022-04-11	432.36	432.36	406.20	411.00	186.17	657,919
2022-04-08	432.68	441.04	420.00	432.36	195.84	457,403
2022-04-07	434.80	434.95	425.03	429.08	194.36	353,112
2022-04-06	455.58	456.89	424.00	434.80	196.95	632,554
2022-04-01	450.00	458.58	447.09	455.58	205.34	369,741
2022-03-31	472.00	472.20	450.00	452.42	203.91	639,239
2022-03-30	465.98	478.33	458.15	473.21	213.29	611,787
2022-03-29	460.70	471.00	452.57	462.00	208.23	723,486
2022-03-28	446.26	466.83	438.00	462.00	208.23	941,696
2022-03-25	437.90	453.87	437.90	452.66	204.02	1,300,379
2022-03-24	440.79	442.00	426.07	436.38	196.69	867,302
2022-03-23	443.00	449.00	431.88	445.51	200.80	922,922
2022-03-22	460.09	464.10	441.00	441.40	198.95	1,145,441
2022-03-21	464.57	468.00	442.10	464.10	209.18	1,447,195
2022-03-18	461.86	474.49	451.20	459.64	207.17	1,220,620
2022-03-17	487.00	490.00	460.01	463.91	209.09	1,787,596
2022-03-16	446.97	480.28	435.61	472.99	213.19	2,312,845
2022-03-15	414.05	444.44	413.50	437.00	196.96	1,458,747
2022-03-14	450.00	452.24	419.11	422.50	190.43	1,441,456
2022-03-11	441.14	443.58	423.25	437.50	197.19	1,245,404
2022-03-10	432.80	457.41	432.80	443.60	199.94	1,735,635
2022-03-09	400.00	423.99	393.00	418.18	188.48	1,607,924
2022-03-08	404.58	407.99	386.00	393.16	177.20	1,018,214
2022-03-07	413.68	419.78	396.20	400.18	180.37	1,367,904
2022-03-04	402.00	425.31	396.01	416.30	187.63	1,697,397
2022-03-03	405.15	417.80	403.00	408.80	184.25	1,598,652
2022-03-02	404.66	406.00	385.56	400.50	180.51	1,374,384
2022-03-01	419.99	420.40	398.98	405.53	182.78	1,552,704
2022-02-28	416.00	422.00	401.22	415.90	187.45	1,901,238
2022-02-25	421.18	428.31	412.73	419.69	189.16	1,426,982
2022-02-24	436.80	437.50	407.00	416.20	187.59	1,667,163
2022-02-23	395.99	444.00	392.60	441.00	198.77	1,788,634
2022-02-22	392.00	396.33	380.15	395.64	178.32	1,217,474
2022-02-21	392.00	402.33	388.37	391.35	176.39	1,081,428
2022-02-18	401.63	403.00	388.97	392.00	176.68	1,755,550
2022-02-17	391.09	407.54	385.63	405.00	182.54	1,027,306
2022-02-16	395.00	396.88	387.02	391.09	176.27	978,309
2022-02-15	368.00	389.79	368.00	389.28	175.46	1,267,573
2022-02-14	359.93	373.66	352.00	370.00	166.77	1,079,236
2022-02-11	365.50	374.40	362.01	364.00	164.06	761,041
2022-02-10	378.51	381.93	362.02	370.75	167.10	941,766
2022-02-09	373.20	386.82	373.20	376.69	169.78	1,369,455
2022-02-08	384.33	389.13	370.02	377.48	170.14	1,280,930
2022-02-07	393.51	401.73	383.00	387.00	174.43	1,582,734

← NewerPage 19 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.