Beijing Huafeng Test & Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 133.20 | 134.11 | 131.87 | 133.81 | 133.81 | 1,156,487 |
| 2025-07-18 | 135.92 | 137.47 | 133.03 | 133.79 | 133.79 | 1,224,279 |
| 2025-07-17 | 134.46 | 137.37 | 133.20 | 135.99 | 135.99 | 1,028,159 |
| 2025-07-16 | 133.70 | 136.43 | 133.63 | 134.38 | 134.38 | 615,383 |
| 2025-07-15 | 134.13 | 135.70 | 133.38 | 134.01 | 134.01 | 795,828 |
| 2025-07-14 | 136.55 | 136.55 | 134.10 | 134.50 | 134.50 | 725,236 |
| 2025-07-11 | 133.99 | 137.50 | 133.52 | 136.55 | 136.55 | 800,349 |
| 2025-07-10 | 135.31 | 135.85 | 133.00 | 134.10 | 134.10 | 873,518 |
| 2025-07-09 | 140.01 | 142.13 | 134.39 | 135.10 | 135.10 | 1,397,451 |
| 2025-07-08 | 139.92 | 143.30 | 139.22 | 140.61 | 140.61 | 1,146,985 |
| 2025-07-07 | 139.23 | 142.41 | 138.57 | 139.92 | 139.92 | 725,420 |
| 2025-07-04 | 137.72 | 142.98 | 137.01 | 139.22 | 139.22 | 1,452,210 |
| 2025-07-03 | 140.00 | 141.50 | 137.23 | 137.86 | 137.86 | 1,004,866 |
| 2025-07-02 | 142.93 | 142.93 | 138.50 | 140.20 | 140.20 | 915,773 |
| 2025-07-01 | 145.80 | 147.96 | 141.55 | 142.93 | 142.93 | 1,129,229 |
| 2025-06-30 | 142.74 | 147.98 | 141.25 | 144.20 | 144.20 | 1,722,802 |
| 2025-06-27 | 142.13 | 144.44 | 139.53 | 142.31 | 142.31 | 1,151,490 |
| 2025-06-26 | 141.23 | 145.68 | 140.88 | 141.70 | 141.70 | 1,183,486 |
| 2025-06-25 | 142.72 | 144.18 | 140.93 | 141.66 | 141.66 | 1,316,150 |
| 2025-06-24 | 142.50 | 143.78 | 140.40 | 143.50 | 143.50 | 1,053,803 |
| 2025-06-23 | 136.44 | 142.98 | 136.44 | 142.05 | 142.05 | 1,325,499 |
| 2025-06-20 | 134.27 | 139.59 | 133.80 | 138.10 | 138.10 | 1,478,064 |
| 2025-06-19 | 134.38 | 135.01 | 132.03 | 133.80 | 133.80 | 861,519 |
| 2025-06-18 | 129.70 | 133.30 | 128.86 | 132.32 | 132.32 | 959,920 |
| 2025-06-17 | 132.57 | 132.90 | 128.39 | 129.39 | 129.39 | 1,041,687 |
| 2025-06-16 | 133.64 | 134.56 | 132.03 | 132.04 | 132.04 | 964,821 |
| 2025-06-13 | 134.00 | 136.20 | 132.02 | 134.72 | 134.72 | 1,099,761 |
| 2025-06-12 | 136.64 | 136.76 | 134.07 | 134.35 | 134.35 | 796,761 |
| 2025-06-11 | 137.70 | 139.78 | 136.30 | 136.43 | 136.43 | 669,043 |
| 2025-06-10 | 141.21 | 141.39 | 137.28 | 137.70 | 137.70 | 813,231 |
| 2025-06-09 | 141.04 | 142.65 | 139.56 | 141.39 | 141.39 | 1,097,977 |
| 2025-06-06 | 142.00 | 143.03 | 140.61 | 141.04 | 141.04 | 572,716 |
| 2025-06-05 | 141.60 | 143.50 | 140.50 | 142.43 | 142.43 | 1,006,420 |
| 2025-06-04 | 139.58 | 142.30 | 138.60 | 141.50 | 141.50 | 989,027 |
| 2025-06-03 | 135.40 | 143.65 | 135.40 | 140.54 | 140.54 | 2,014,873 |
| 2025-05-30 | 137.63 | 138.58 | 134.70 | 135.50 | 135.50 | 746,445 |
| 2025-05-29 | 133.98 | 139.88 | 133.35 | 138.53 | 138.53 | 1,642,658 |
| 2025-05-28 | 140.63 | 142.28 | 133.12 | 133.33 | 133.33 | 1,452,725 |
| 2025-05-27 | 140.50 | 143.50 | 139.88 | 141.17 | 141.17 | 946,415 |
| 2025-05-26 | 139.94 | 141.99 | 138.80 | 140.90 | 140.90 | 1,065,501 |
| 2025-05-23 | 136.46 | 140.49 | 136.46 | 138.88 | 138.88 | 981,457 |
| 2025-05-22 | 136.49 | 141.68 | 135.62 | 138.33 | 138.33 | 1,301,542 |
| 2025-05-21 | 135.01 | 139.64 | 135.01 | 137.18 | 137.18 | 949,296 |
| 2025-05-20 | 136.00 | 137.69 | 135.35 | 136.78 | 136.78 | 886,263 |
| 2025-05-19 | 137.50 | 137.87 | 134.50 | 136.27 | 136.27 | 1,370,050 |
| 2025-05-16 | 136.51 | 139.20 | 135.22 | 137.60 | 137.60 | 989,568 |
| 2025-05-15 | 138.00 | 139.82 | 136.02 | 137.78 | 137.78 | 1,241,870 |
| 2025-05-14 | 136.84 | 140.00 | 136.40 | 138.98 | 138.98 | 1,422,004 |
| 2025-05-13 | 137.87 | 138.87 | 136.00 | 136.69 | 136.69 | 1,141,045 |
| 2025-05-12 | 138.80 | 139.00 | 135.10 | 136.21 | 136.21 | 1,786,560 |
| 2025-05-09 | 141.79 | 141.79 | 137.85 | 138.02 | 138.02 | 1,684,591 |
| 2025-05-08 | 140.00 | 143.59 | 135.01 | 142.81 | 142.81 | 2,952,691 |
| 2025-05-07 | 144.90 | 148.48 | 138.82 | 142.57 | 142.57 | 3,130,047 |
| 2025-05-06 | 145.64 | 150.24 | 145.00 | 145.83 | 145.83 | 2,161,442 |
| 2025-04-30 | 151.50 | 152.55 | 143.98 | 145.18 | 145.18 | 2,761,944 |
| 2025-04-29 | 148.96 | 156.67 | 148.96 | 153.55 | 153.55 | 1,470,685 |
| 2025-04-28 | 146.87 | 151.20 | 144.90 | 149.64 | 149.64 | 1,398,457 |
| 2025-04-25 | 152.77 | 153.95 | 142.22 | 146.25 | 146.25 | 2,805,490 |
| 2025-04-24 | 154.90 | 156.36 | 151.39 | 155.40 | 155.40 | 1,206,730 |
| 2025-04-23 | 154.02 | 156.00 | 152.07 | 154.90 | 154.90 | 1,666,156 |
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.