Beijing Huafeng Test & Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 222.97 | 229.59 | 217.00 | 228.65 | 228.65 | 2,727,539 |
| 2026-01-14 | 216.66 | 231.55 | 212.61 | 224.00 | 224.00 | 4,343,861 |
| 2026-01-13 | 224.00 | 228.59 | 214.20 | 216.10 | 216.10 | 3,720,585 |
| 2026-01-12 | 209.68 | 224.80 | 208.33 | 224.00 | 224.00 | 3,905,125 |
| 2026-01-09 | 208.31 | 215.99 | 204.38 | 209.35 | 209.35 | 3,413,567 |
| 2026-01-08 | 209.17 | 219.43 | 207.90 | 210.69 | 210.69 | 3,209,035 |
| 2026-01-07 | 205.00 | 210.95 | 200.01 | 209.66 | 209.66 | 4,194,988 |
| 2026-01-06 | 191.11 | 206.46 | 191.11 | 199.38 | 199.38 | 3,962,904 |
| 2026-01-05 | 191.91 | 194.95 | 189.00 | 192.65 | 192.65 | 3,356,412 |
| 2025-12-31 | 194.19 | 195.50 | 189.58 | 190.20 | 190.20 | 1,581,701 |
| 2025-12-30 | 189.96 | 197.99 | 188.50 | 191.99 | 191.99 | 2,268,415 |
| 2025-12-29 | 189.81 | 192.95 | 187.67 | 188.80 | 188.80 | 1,525,675 |
| 2025-12-26 | 191.80 | 194.76 | 189.11 | 190.00 | 190.00 | 1,937,925 |
| 2025-12-25 | 187.68 | 197.88 | 186.10 | 193.46 | 193.46 | 3,228,272 |
| 2025-12-24 | 186.26 | 189.20 | 183.54 | 188.00 | 188.00 | 1,937,622 |
| 2025-12-23 | 181.51 | 191.95 | 180.00 | 185.60 | 185.60 | 2,771,527 |
| 2025-12-22 | 171.50 | 184.50 | 171.50 | 180.73 | 180.73 | 2,880,092 |
| 2025-12-19 | 174.03 | 174.80 | 170.25 | 171.00 | 171.00 | 1,331,898 |
| 2025-12-18 | 175.99 | 177.37 | 171.91 | 172.66 | 172.66 | 1,625,023 |
| 2025-12-17 | 169.50 | 177.88 | 169.10 | 176.94 | 176.94 | 2,154,596 |
| 2025-12-16 | 172.50 | 174.90 | 167.00 | 169.50 | 169.50 | 1,961,277 |
| 2025-12-15 | 176.11 | 178.44 | 171.67 | 172.00 | 172.00 | 2,239,103 |
| 2025-12-12 | 172.64 | 180.14 | 171.01 | 178.90 | 178.90 | 2,890,613 |
| 2025-12-11 | 174.70 | 177.02 | 173.25 | 173.50 | 173.50 | 1,518,125 |
| 2025-12-10 | 176.00 | 177.90 | 170.00 | 174.70 | 174.70 | 2,188,496 |
| 2025-12-09 | 177.32 | 180.74 | 176.11 | 177.52 | 177.52 | 1,529,243 |
| 2025-12-08 | 174.50 | 179.50 | 173.08 | 178.98 | 178.98 | 1,860,694 |
| 2025-12-05 | 176.00 | 178.91 | 171.75 | 174.04 | 174.04 | 2,142,739 |
| 2025-12-04 | 173.98 | 181.50 | 170.32 | 177.15 | 177.15 | 2,575,634 |
| 2025-12-03 | 174.49 | 177.47 | 173.17 | 174.55 | 174.55 | 1,981,212 |
| 2025-12-02 | 176.04 | 177.89 | 172.70 | 173.62 | 173.62 | 1,898,302 |
| 2025-12-01 | 171.49 | 177.83 | 168.64 | 177.47 | 177.47 | 2,682,256 |
| 2025-11-28 | 166.64 | 173.00 | 164.80 | 170.30 | 170.30 | 2,757,136 |
| 2025-11-27 | 166.40 | 171.56 | 166.40 | 166.97 | 166.97 | 2,392,957 |
| 2025-11-26 | 165.16 | 169.67 | 164.47 | 166.33 | 166.33 | 1,892,575 |
| 2025-11-25 | 166.74 | 171.15 | 165.00 | 165.16 | 165.16 | 2,402,045 |
| 2025-11-24 | 164.71 | 167.58 | 162.92 | 165.26 | 165.26 | 2,112,280 |
| 2025-11-21 | 168.30 | 170.80 | 164.10 | 165.00 | 165.00 | 1,372,506 |
| 2025-11-20 | 175.00 | 175.60 | 170.31 | 170.61 | 170.61 | 1,141,952 |
| 2025-11-19 | 172.96 | 174.88 | 171.30 | 172.25 | 172.25 | 1,151,473 |
| 2025-11-18 | 174.00 | 175.80 | 170.01 | 172.19 | 172.19 | 1,947,126 |
| 2025-11-17 | 175.03 | 176.37 | 171.00 | 172.32 | 172.32 | 1,034,805 |
| 2025-11-14 | 177.00 | 179.88 | 174.00 | 174.11 | 174.11 | 1,073,572 |
| 2025-11-13 | 176.94 | 178.68 | 174.86 | 177.05 | 177.05 | 1,461,860 |
| 2025-11-12 | 176.96 | 180.70 | 174.01 | 177.80 | 177.80 | 1,755,382 |
| 2025-11-11 | 180.06 | 185.77 | 177.07 | 178.44 | 178.44 | 2,046,260 |
| 2025-11-10 | 185.08 | 186.50 | 177.11 | 178.31 | 178.31 | 3,842,395 |
| 2025-11-07 | 187.00 | 189.29 | 185.05 | 185.30 | 185.30 | 1,675,614 |
| 2025-11-06 | 186.98 | 190.00 | 184.00 | 188.63 | 188.63 | 2,133,683 |
| 2025-11-05 | 184.00 | 187.29 | 181.03 | 184.22 | 184.22 | 1,477,541 |
| 2025-11-04 | 188.60 | 190.37 | 184.05 | 186.54 | 186.54 | 1,818,150 |
| 2025-11-03 | 190.10 | 191.00 | 181.20 | 189.22 | 189.22 | 3,660,773 |
| 2025-10-31 | 208.82 | 210.00 | 199.76 | 200.05 | 200.05 | 2,684,219 |
| 2025-10-30 | 216.50 | 219.80 | 207.00 | 208.12 | 208.12 | 3,697,570 |
| 2025-10-29 | 209.76 | 220.97 | 206.01 | 217.00 | 217.00 | 3,644,399 |
| 2025-10-28 | 196.80 | 213.56 | 195.60 | 208.04 | 208.04 | 4,160,959 |
| 2025-10-27 | 196.12 | 199.80 | 192.00 | 198.01 | 198.01 | 2,711,667 |
| 2025-10-24 | 191.00 | 193.68 | 188.36 | 192.63 | 192.63 | 2,114,372 |
| 2025-10-23 | 187.75 | 191.00 | 184.33 | 188.20 | 188.20 | 1,474,506 |
| 2025-10-22 | 184.20 | 193.00 | 182.86 | 190.00 | 190.00 | 2,944,383 |
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.