Beijing Huafeng Test & Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 302.93 | 302.93 | 289.61 | 294.21 | 294.21 | 3,105,842 |
| 2026-04-17 | 295.00 | 306.00 | 290.20 | 305.98 | 305.98 | 2,515,149 |
| 2026-04-16 | 284.57 | 302.53 | 281.51 | 299.08 | 299.08 | 2,578,369 |
| 2026-04-15 | 297.52 | 299.00 | 284.08 | 286.00 | 286.00 | 2,125,617 |
| 2026-04-14 | 284.77 | 300.94 | 283.80 | 296.94 | 296.94 | 2,503,546 |
| 2026-04-13 | 290.04 | 295.00 | 279.13 | 281.77 | 281.77 | 2,257,816 |
| 2026-04-10 | 289.95 | 303.20 | 286.00 | 293.03 | 293.03 | 2,447,416 |
| 2026-04-09 | 277.10 | 293.98 | 276.61 | 285.15 | 285.15 | 2,217,907 |
| 2026-04-08 | 270.01 | 284.88 | 270.01 | 283.43 | 283.43 | 2,428,129 |
| 2026-04-07 | 265.10 | 268.91 | 259.00 | 261.25 | 261.25 | 1,572,568 |
| 2026-04-03 | 266.73 | 271.00 | 260.20 | 262.20 | 262.20 | 1,227,128 |
| 2026-04-02 | 270.68 | 274.99 | 260.20 | 266.00 | 266.00 | 1,993,981 |
| 2026-04-01 | 271.88 | 277.77 | 267.00 | 272.30 | 272.30 | 2,690,086 |
| 2026-03-31 | 280.14 | 282.10 | 261.49 | 262.80 | 262.80 | 4,239,482 |
| 2026-03-30 | 267.66 | 285.99 | 263.29 | 282.97 | 282.97 | 3,574,068 |
| 2026-03-27 | 258.21 | 273.73 | 255.80 | 268.47 | 268.47 | 2,229,740 |
| 2026-03-26 | 263.63 | 266.41 | 257.63 | 260.56 | 260.56 | 1,896,109 |
| 2026-03-25 | 270.00 | 277.82 | 264.01 | 267.50 | 267.50 | 2,196,339 |
| 2026-03-24 | 263.00 | 268.28 | 255.02 | 266.88 | 266.88 | 2,416,380 |
| 2026-03-23 | 266.60 | 268.00 | 256.11 | 258.97 | 258.97 | 2,333,752 |
| 2026-03-20 | 271.53 | 277.75 | 267.32 | 270.00 | 270.00 | 2,665,529 |
| 2026-03-19 | 266.38 | 273.65 | 259.00 | 266.50 | 266.50 | 2,874,197 |
| 2026-03-18 | 268.18 | 274.97 | 262.00 | 269.98 | 269.98 | 2,817,883 |
| 2026-03-17 | 266.30 | 276.98 | 263.01 | 267.56 | 267.56 | 4,101,813 |
| 2026-03-16 | 255.00 | 266.88 | 247.10 | 265.01 | 265.01 | 3,286,576 |
| 2026-03-13 | 255.06 | 259.36 | 250.20 | 251.14 | 251.14 | 2,168,378 |
| 2026-03-12 | 256.36 | 260.48 | 250.58 | 254.29 | 254.29 | 1,634,132 |
| 2026-03-11 | 262.96 | 264.80 | 254.20 | 257.33 | 257.33 | 2,057,223 |
| 2026-03-10 | 266.40 | 269.00 | 259.09 | 264.84 | 264.84 | 1,881,992 |
| 2026-03-09 | 256.00 | 262.60 | 252.20 | 260.00 | 260.00 | 2,344,274 |
| 2026-03-06 | 265.00 | 276.73 | 264.00 | 265.71 | 265.71 | 1,643,965 |
| 2026-03-05 | 272.00 | 276.99 | 265.30 | 267.00 | 267.00 | 2,597,953 |
| 2026-03-04 | 266.98 | 273.99 | 263.30 | 265.37 | 265.37 | 2,091,109 |
| 2026-03-03 | 283.97 | 291.00 | 266.26 | 268.58 | 268.58 | 3,507,888 |
| 2026-03-02 | 288.00 | 299.00 | 285.00 | 287.57 | 287.57 | 2,932,341 |
| 2026-02-27 | 294.00 | 298.67 | 288.23 | 295.30 | 295.30 | 2,005,797 |
| 2026-02-26 | 293.24 | 307.88 | 292.00 | 303.00 | 303.00 | 3,041,888 |
| 2026-02-25 | 294.05 | 301.79 | 284.60 | 293.24 | 293.24 | 2,843,422 |
| 2026-02-24 | 309.60 | 310.00 | 290.02 | 293.47 | 293.47 | 2,453,156 |
| 2026-02-13 | 304.62 | 319.66 | 304.62 | 305.80 | 305.80 | 2,917,433 |
| 2026-02-12 | 310.00 | 313.32 | 301.98 | 304.92 | 304.92 | 2,409,795 |
| 2026-02-11 | 308.99 | 317.80 | 298.60 | 307.88 | 307.88 | 2,616,123 |
| 2026-02-10 | 288.80 | 312.55 | 288.80 | 307.73 | 307.73 | 4,522,406 |
| 2026-02-09 | 275.97 | 284.75 | 275.40 | 282.37 | 282.37 | 3,041,762 |
| 2026-02-06 | 272.15 | 278.47 | 267.03 | 267.21 | 267.21 | 3,644,281 |
| 2026-02-05 | 277.00 | 283.69 | 269.01 | 272.90 | 272.90 | 3,688,975 |
| 2026-02-04 | 292.00 | 298.00 | 283.20 | 293.41 | 293.41 | 2,756,658 |
| 2026-02-03 | 287.00 | 307.88 | 286.90 | 296.95 | 296.95 | 4,269,993 |
| 2026-02-02 | 294.00 | 295.59 | 275.00 | 281.57 | 281.57 | 4,220,688 |
| 2026-01-30 | 263.59 | 312.89 | 261.98 | 301.27 | 301.27 | 4,680,496 |
| 2026-01-29 | 271.00 | 279.79 | 264.00 | 268.39 | 268.39 | 3,093,543 |
| 2026-01-28 | 276.00 | 278.50 | 268.19 | 269.72 | 269.72 | 3,281,635 |
| 2026-01-27 | 250.00 | 279.99 | 250.00 | 274.00 | 274.00 | 3,835,050 |
| 2026-01-26 | 251.00 | 260.10 | 238.88 | 255.00 | 255.00 | 3,965,704 |
| 2026-01-23 | 247.85 | 264.81 | 246.00 | 264.81 | 264.81 | 3,728,922 |
| 2026-01-22 | 261.00 | 264.56 | 245.09 | 246.61 | 246.61 | 3,364,377 |
| 2026-01-21 | 233.81 | 259.86 | 232.00 | 253.94 | 253.94 | 3,981,052 |
| 2026-01-20 | 233.98 | 238.44 | 230.01 | 236.17 | 236.17 | 2,285,336 |
| 2026-01-19 | 240.20 | 246.00 | 232.66 | 233.44 | 233.44 | 2,883,275 |
| 2026-01-16 | 231.25 | 242.68 | 231.02 | 240.03 | 240.03 | 4,270,288 |
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.