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
2022-01-28	391.10	400.76	385.24	385.24	173.64	1,839,051
2022-01-27	396.26	410.89	392.30	394.95	178.01	1,436,847
2022-01-26	404.61	404.61	390.22	402.89	181.59	1,240,620
2022-01-25	409.63	414.78	399.01	401.00	180.74	1,509,325
2022-01-24	390.75	412.50	390.65	409.01	184.35	1,521,449
2022-01-21	400.75	406.64	395.00	395.75	178.37	1,381,890
2022-01-20	397.72	415.00	397.72	404.16	182.16	1,629,053
2022-01-19	412.37	418.30	406.30	408.32	184.04	1,143,640
2022-01-18	409.81	422.76	400.85	414.83	186.97	2,296,987
2022-01-17	418.09	423.48	383.34	410.85	185.18	4,752,018
2022-01-14	405.00	425.64	398.36	423.50	190.88	1,949,105
2022-01-13	418.01	420.76	400.24	403.00	181.64	2,030,566
2022-01-12	415.61	424.45	403.49	420.65	189.60	2,407,523
2022-01-11	438.51	445.50	412.51	415.85	187.43	2,280,245
2022-01-10	453.47	456.86	434.00	438.60	197.69	1,433,180
2022-01-07	458.29	464.77	450.26	451.60	203.55	764,990
2022-01-06	466.01	469.57	453.76	456.13	205.59	1,197,664
2022-01-05	500.98	507.99	466.28	469.80	211.75	1,365,484
2022-01-04	513.00	516.88	489.29	495.00	223.11	1,043,480
2021-12-31	502.94	514.76	494.40	511.90	230.72	955,454
2021-12-30	486.82	509.00	484.44	500.54	225.60	993,926
2021-12-29	502.00	506.95	483.70	489.90	220.81	1,106,638
2021-12-28	490.02	506.04	490.02	504.59	227.43	951,286
2021-12-27	513.36	525.00	488.85	491.36	221.47	1,202,571
2021-12-24	484.89	518.80	484.89	515.12	232.17	2,071,286
2021-12-23	471.89	492.21	466.00	488.00	219.95	1,375,630
2021-12-22	472.91	478.98	462.90	474.20	213.73	947,886
2021-12-21	472.60	475.90	461.80	471.00	212.29	1,125,252
2021-12-20	485.82	486.69	472.00	472.65	213.03	777,765
2021-12-17	519.00	519.00	485.55	488.10	220.00	1,325,855
2021-12-16	499.37	512.76	489.79	508.19	229.05	816,410
2021-12-15	525.08	525.08	497.01	499.00	224.91	1,301,535
2021-12-14	523.85	525.98	503.84	511.00	230.32	1,552,557
2021-12-13	501.67	533.48	493.87	522.80	235.64	2,022,584
2021-12-10	488.18	505.00	488.18	501.54	226.05	1,116,799
2021-12-09	500.88	501.00	486.19	496.46	223.76	1,245,259
2021-12-08	492.29	502.38	477.51	499.60	225.18	1,956,528
2021-12-07	505.26	507.81	476.98	482.98	217.69	1,872,721
2021-12-06	522.99	522.99	500.00	507.82	228.88	1,904,942
2021-12-03	523.84	537.88	514.00	518.00	233.47	1,764,641
2021-12-02	537.00	542.87	519.01	522.85	235.66	1,554,062
2021-12-01	540.00	551.00	528.00	538.00	242.49	1,333,180
2021-11-30	554.00	563.58	534.58	543.69	245.05	1,494,452
2021-11-29	543.72	552.50	532.89	546.89	246.49	1,257,204
2021-11-26	558.86	562.00	531.00	545.99	246.09	1,690,688
2021-11-25	554.99	572.58	551.00	555.60	250.42	1,202,238
2021-11-24	549.58	574.91	549.00	555.00	250.15	1,693,295
2021-11-23	580.98	607.00	557.80	563.05	253.78	2,835,709
2021-11-22	580.18	602.00	574.00	584.55	263.47	1,596,687
2021-11-19	570.40	589.68	570.40	579.44	261.17	877,967
2021-11-18	573.01	577.74	562.11	572.71	258.13	753,256
2021-11-17	579.68	583.00	563.10	574.74	259.05	1,193,450
2021-11-16	569.51	596.04	567.00	580.00	261.42	1,083,108
2021-11-15	628.21	628.21	568.00	572.03	257.83	1,917,730
2021-11-12	608.00	632.88	601.13	617.00	278.09	1,458,674
2021-11-11	584.99	633.33	584.99	611.98	275.83	1,611,926
2021-11-10	591.00	603.47	581.62	595.89	268.58	949,262
2021-11-09	578.68	604.89	566.99	599.09	270.02	1,197,274
2021-11-08	593.10	599.78	560.02	573.00	258.26	1,360,387
2021-11-05	595.56	622.88	594.26	597.58	269.34	1,047,330

← NewerPage 20 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.