Beijing Huafeng Test & Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 181.20 | 185.90 | 178.92 | 185.70 | 185.70 | 1,713,612 |
| 2025-10-20 | 182.00 | 184.50 | 178.34 | 180.40 | 180.40 | 1,318,699 |
| 2025-10-17 | 186.10 | 188.71 | 180.01 | 180.06 | 180.06 | 1,773,629 |
| 2025-10-16 | 188.89 | 192.98 | 186.70 | 188.32 | 188.32 | 1,514,920 |
| 2025-10-15 | 185.84 | 192.92 | 184.83 | 190.32 | 190.32 | 2,207,264 |
| 2025-10-14 | 202.20 | 204.00 | 185.30 | 186.90 | 186.90 | 3,712,265 |
| 2025-10-13 | 189.72 | 203.88 | 189.61 | 202.62 | 202.62 | 3,354,654 |
| 2025-10-10 | 203.90 | 209.50 | 196.36 | 198.69 | 198.69 | 3,458,898 |
| 2025-10-09 | 209.99 | 223.50 | 205.00 | 209.72 | 209.72 | 4,043,274 |
| 2025-09-30 | 209.35 | 215.89 | 207.33 | 208.30 | 208.30 | 2,732,238 |
| 2025-09-29 | 204.55 | 209.90 | 202.93 | 209.03 | 209.03 | 2,509,135 |
| 2025-09-26 | 205.49 | 213.50 | 203.32 | 204.60 | 204.60 | 3,201,446 |
| 2025-09-25 | 213.01 | 216.76 | 202.60 | 209.45 | 209.45 | 5,162,353 |
| 2025-09-24 | 206.44 | 228.99 | 204.02 | 219.00 | 219.00 | 6,055,632 |
| 2025-09-23 | 205.00 | 214.97 | 196.97 | 207.70 | 207.70 | 4,831,121 |
| 2025-09-22 | 187.70 | 192.05 | 185.55 | 188.78 | 188.78 | 1,828,933 |
| 2025-09-19 | 192.13 | 197.48 | 187.06 | 187.60 | 187.60 | 2,948,260 |
| 2025-09-18 | 188.00 | 202.00 | 186.02 | 191.10 | 191.10 | 4,458,742 |
| 2025-09-17 | 176.79 | 189.60 | 174.50 | 188.07 | 188.07 | 3,465,844 |
| 2025-09-16 | 174.52 | 181.00 | 173.00 | 176.81 | 176.81 | 2,692,152 |
| 2025-09-15 | 183.00 | 185.00 | 174.50 | 174.64 | 174.64 | 2,591,216 |
| 2025-09-12 | 180.00 | 188.50 | 178.19 | 180.77 | 180.77 | 3,816,047 |
| 2025-09-11 | 167.40 | 180.00 | 165.00 | 175.88 | 175.88 | 3,197,738 |
| 2025-09-10 | 169.25 | 169.78 | 165.48 | 167.70 | 167.70 | 1,498,670 |
| 2025-09-09 | 168.48 | 170.65 | 166.63 | 168.30 | 168.30 | 1,647,405 |
| 2025-09-08 | 170.12 | 172.00 | 167.51 | 169.69 | 169.69 | 2,446,870 |
| 2025-09-05 | 168.65 | 172.00 | 166.65 | 171.12 | 171.12 | 2,452,245 |
| 2025-09-04 | 186.34 | 188.50 | 165.27 | 168.10 | 168.10 | 4,823,775 |
| 2025-09-03 | 188.01 | 197.00 | 184.18 | 186.88 | 186.88 | 3,745,340 |
| 2025-09-02 | 188.89 | 197.30 | 183.02 | 185.81 | 185.81 | 4,228,861 |
| 2025-09-01 | 179.25 | 195.90 | 176.21 | 189.99 | 189.99 | 4,660,141 |
| 2025-08-29 | 181.00 | 183.32 | 169.00 | 173.02 | 173.02 | 3,604,950 |
| 2025-08-28 | 172.99 | 183.60 | 170.03 | 179.99 | 179.99 | 4,358,257 |
| 2025-08-27 | 165.95 | 188.64 | 165.05 | 175.77 | 175.77 | 4,257,757 |
| 2025-08-26 | 160.11 | 171.88 | 158.78 | 167.20 | 167.20 | 2,940,238 |
| 2025-08-25 | 160.10 | 170.00 | 158.66 | 161.88 | 161.88 | 4,291,088 |
| 2025-08-22 | 148.00 | 163.78 | 147.60 | 159.98 | 159.98 | 3,993,725 |
| 2025-08-21 | 150.75 | 153.30 | 147.61 | 148.60 | 148.60 | 2,380,743 |
| 2025-08-20 | 144.48 | 149.99 | 141.80 | 149.56 | 149.56 | 1,918,592 |
| 2025-08-19 | 145.58 | 147.43 | 143.69 | 144.48 | 144.48 | 1,273,767 |
| 2025-08-18 | 143.65 | 146.93 | 142.55 | 145.58 | 145.58 | 1,831,301 |
| 2025-08-15 | 141.18 | 144.19 | 140.05 | 143.60 | 143.60 | 1,465,403 |
| 2025-08-14 | 141.15 | 144.84 | 139.79 | 141.99 | 141.99 | 1,899,211 |
| 2025-08-13 | 139.16 | 142.90 | 139.16 | 141.70 | 141.70 | 1,531,019 |
| 2025-08-12 | 139.98 | 141.00 | 138.23 | 139.16 | 139.16 | 917,098 |
| 2025-08-11 | 139.43 | 140.81 | 138.57 | 139.99 | 139.99 | 939,702 |
| 2025-08-08 | 140.10 | 141.88 | 136.80 | 139.07 | 139.07 | 1,751,917 |
| 2025-08-07 | 143.80 | 144.79 | 140.00 | 141.11 | 141.11 | 1,794,324 |
| 2025-08-06 | 142.33 | 144.88 | 139.50 | 143.72 | 143.72 | 1,251,414 |
| 2025-08-05 | 142.01 | 143.17 | 140.17 | 142.97 | 142.97 | 952,800 |
| 2025-08-04 | 141.82 | 145.66 | 141.26 | 142.33 | 142.33 | 1,480,852 |
| 2025-08-01 | 143.00 | 145.88 | 140.51 | 142.00 | 142.00 | 1,332,880 |
| 2025-07-31 | 145.05 | 147.95 | 142.00 | 142.62 | 142.62 | 2,014,577 |
| 2025-07-30 | 143.96 | 149.99 | 143.00 | 144.28 | 144.28 | 2,114,111 |
| 2025-07-29 | 136.50 | 144.58 | 134.71 | 144.29 | 144.29 | 2,678,061 |
| 2025-07-28 | 138.65 | 139.28 | 135.61 | 136.40 | 136.40 | 1,199,530 |
| 2025-07-25 | 138.20 | 139.28 | 136.63 | 138.13 | 138.13 | 1,201,559 |
| 2025-07-24 | 136.70 | 139.48 | 135.76 | 138.50 | 138.50 | 1,321,633 |
| 2025-07-23 | 135.30 | 138.75 | 134.32 | 136.28 | 136.28 | 1,712,003 |
| 2025-07-22 | 133.51 | 137.00 | 133.05 | 135.35 | 135.35 | 1,518,828 |
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.