Beijing Huafeng Test & Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 420.00 | 422.00 | 370.00 | 372.91 | 372.91 | 7,908,333 |
| 2026-07-16 | 445.65 | 451.14 | 416.00 | 422.00 | 422.00 | 5,934,511 |
| 2026-07-15 | 508.00 | 508.00 | 440.05 | 447.00 | 447.00 | 8,622,634 |
| 2026-07-14 | 496.89 | 531.29 | 475.12 | 501.00 | 501.00 | 7,790,031 |
| 2026-07-13 | 490.00 | 532.23 | 483.00 | 489.00 | 489.00 | 6,124,457 |
| 2026-07-10 | 535.00 | 564.65 | 501.00 | 505.00 | 505.00 | 6,245,590 |
| 2026-07-09 | 510.00 | 544.77 | 490.03 | 543.00 | 543.00 | 6,194,345 |
| 2026-07-08 | 472.55 | 529.98 | 460.00 | 498.76 | 498.76 | 8,116,938 |
| 2026-07-07 | 443.50 | 483.75 | 430.05 | 463.28 | 463.28 | 7,197,057 |
| 2026-07-06 | 466.00 | 474.91 | 426.00 | 443.40 | 443.40 | 6,637,645 |
| 2026-07-03 | 448.00 | 480.68 | 421.07 | 464.00 | 464.00 | 8,068,957 |
| 2026-07-02 | 499.98 | 513.00 | 439.00 | 450.00 | 450.00 | 8,919,400 |
| 2026-07-01 | 527.68 | 570.00 | 507.90 | 529.85 | 529.85 | 5,833,442 |
| 2026-06-30 | 525.89 | 540.00 | 495.60 | 525.10 | 525.10 | 5,997,545 |
| 2026-06-29 | 470.50 | 539.45 | 470.50 | 531.20 | 531.20 | 6,584,620 |
| 2026-06-26 | 451.00 | 475.00 | 446.00 | 469.10 | 469.10 | 4,249,651 |
| 2026-06-25 | 447.98 | 465.00 | 435.00 | 454.74 | 454.74 | 4,948,768 |
| 2026-06-24 | 408.01 | 448.00 | 408.01 | 439.00 | 439.00 | 5,568,471 |
| 2026-06-23 | 405.00 | 442.88 | 405.00 | 424.15 | 424.15 | 5,608,343 |
| 2026-06-22 | 378.02 | 417.56 | 378.02 | 407.90 | 407.90 | 7,214,880 |
| 2026-06-18 | 365.00 | 378.85 | 356.00 | 375.00 | 375.00 | 6,361,140 |
| 2026-06-17 | 311.00 | 375.00 | 309.33 | 363.82 | 363.82 | 8,607,047 |
| 2026-06-16 | 304.98 | 323.33 | 301.90 | 316.99 | 316.99 | 5,762,825 |
| 2026-06-15 | 299.00 | 309.58 | 287.78 | 298.00 | 298.00 | 7,218,461 |
| 2026-06-12 | 327.96 | 335.74 | 293.92 | 299.98 | 299.98 | 8,389,128 |
| 2026-06-11 | 312.58 | 333.00 | 304.73 | 315.00 | 315.00 | 5,190,303 |
| 2026-06-10 | 308.11 | 324.32 | 302.73 | 315.85 | 314.66 | 4,613,238 |
| 2026-06-09 | 299.32 | 316.66 | 295.95 | 312.84 | 311.66 | 5,062,708 |
| 2026-06-08 | 282.43 | 300.68 | 280.46 | 295.34 | 294.23 | 5,640,765 |
| 2026-06-05 | 292.57 | 299.32 | 283.78 | 289.14 | 288.05 | 4,960,455 |
| 2026-06-04 | 388.00 | 444.44 | 388.00 | 441.00 | 439.34 | 4,822,441 |
| 2026-06-03 | 376.00 | 407.17 | 376.00 | 390.10 | 390.10 | 4,244,642 |
| 2026-06-02 | 382.96 | 386.38 | 367.79 | 373.46 | 373.46 | 3,588,743 |
| 2026-06-01 | 405.20 | 406.06 | 373.52 | 377.30 | 377.30 | 3,769,294 |
| 2026-05-29 | 417.35 | 423.89 | 392.00 | 398.04 | 398.04 | 3,723,377 |
| 2026-05-28 | 413.48 | 425.80 | 404.97 | 425.00 | 425.00 | 3,252,069 |
| 2026-05-27 | 435.00 | 437.00 | 406.66 | 409.33 | 409.33 | 4,180,148 |
| 2026-05-26 | 451.00 | 458.00 | 432.00 | 442.01 | 442.01 | 3,580,170 |
| 2026-05-25 | 433.00 | 477.86 | 418.00 | 462.50 | 462.50 | 4,904,404 |
| 2026-05-22 | 432.00 | 453.00 | 401.00 | 449.95 | 449.95 | 4,952,163 |
| 2026-05-21 | 495.00 | 499.97 | 426.16 | 432.00 | 432.00 | 4,362,225 |
| 2026-05-20 | 428.89 | 478.00 | 428.00 | 478.00 | 478.00 | 3,189,140 |
| 2026-05-19 | 411.28 | 435.00 | 391.68 | 433.30 | 433.30 | 2,855,667 |
| 2026-05-18 | 407.88 | 430.10 | 401.01 | 412.60 | 412.60 | 2,781,479 |
| 2026-05-15 | 398.21 | 419.88 | 382.30 | 412.00 | 412.00 | 3,088,527 |
| 2026-05-14 | 400.63 | 408.79 | 391.66 | 397.00 | 397.00 | 2,199,031 |
| 2026-05-13 | 373.15 | 408.00 | 359.98 | 399.27 | 399.27 | 3,294,020 |
| 2026-05-12 | 362.61 | 389.00 | 356.80 | 373.60 | 373.60 | 2,966,049 |
| 2026-05-11 | 345.00 | 368.98 | 339.00 | 367.55 | 367.55 | 3,383,774 |
| 2026-05-08 | 342.15 | 347.00 | 337.00 | 339.00 | 339.00 | 2,297,845 |
| 2026-05-07 | 347.01 | 354.21 | 340.01 | 350.69 | 350.69 | 2,772,593 |
| 2026-05-06 | 356.49 | 373.88 | 341.58 | 347.00 | 347.00 | 3,478,183 |
| 2026-04-30 | 335.00 | 362.80 | 326.30 | 349.50 | 349.50 | 3,963,674 |
| 2026-04-29 | 313.46 | 337.76 | 308.60 | 335.04 | 335.04 | 4,114,101 |
| 2026-04-28 | 319.67 | 331.98 | 311.00 | 324.02 | 324.02 | 3,026,794 |
| 2026-04-27 | 310.14 | 321.42 | 297.03 | 318.13 | 318.13 | 4,000,665 |
| 2026-04-24 | 318.00 | 332.99 | 305.00 | 308.60 | 308.60 | 5,124,627 |
| 2026-04-23 | 301.30 | 314.98 | 295.09 | 308.51 | 308.51 | 3,575,510 |
| 2026-04-22 | 294.21 | 301.88 | 291.02 | 301.30 | 301.30 | 2,287,306 |
| 2026-04-21 | 293.75 | 300.09 | 286.58 | 294.20 | 294.20 | 2,269,458 |
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.