Beijing Huafeng Test & Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 147.44 | 156.89 | 146.20 | 155.10 | 155.10 | 2,623,736 |
| 2025-04-21 | 147.50 | 149.17 | 146.28 | 148.03 | 148.03 | 1,263,907 |
| 2025-04-18 | 153.50 | 154.42 | 146.00 | 148.67 | 148.67 | 1,446,814 |
| 2025-04-17 | 149.00 | 155.88 | 149.00 | 153.02 | 153.02 | 2,195,871 |
| 2025-04-16 | 149.06 | 155.50 | 148.32 | 149.98 | 149.98 | 1,938,361 |
| 2025-04-15 | 154.11 | 155.10 | 147.79 | 148.48 | 148.48 | 2,718,262 |
| 2025-04-14 | 157.80 | 158.00 | 152.80 | 154.21 | 154.21 | 2,651,103 |
| 2025-04-11 | 139.20 | 164.49 | 137.20 | 159.80 | 159.80 | 4,538,985 |
| 2025-04-10 | 141.22 | 143.95 | 138.18 | 139.92 | 139.92 | 2,805,760 |
| 2025-04-09 | 130.89 | 145.50 | 127.90 | 140.50 | 140.50 | 3,322,547 |
| 2025-04-08 | 136.00 | 141.63 | 130.00 | 133.27 | 133.27 | 3,042,562 |
| 2025-04-07 | 128.10 | 144.28 | 128.10 | 135.00 | 135.00 | 4,052,265 |
| 2025-04-03 | 141.46 | 145.20 | 139.10 | 139.80 | 139.80 | 1,367,497 |
| 2025-04-02 | 147.53 | 148.59 | 141.32 | 143.33 | 143.33 | 1,291,149 |
| 2025-04-01 | 144.12 | 150.72 | 141.57 | 147.34 | 147.34 | 2,683,118 |
| 2025-03-31 | 142.71 | 147.20 | 141.00 | 143.45 | 143.45 | 1,413,217 |
| 2025-03-28 | 142.72 | 147.86 | 142.72 | 143.00 | 143.00 | 1,096,250 |
| 2025-03-27 | 141.46 | 147.75 | 141.05 | 144.00 | 144.00 | 1,462,282 |
| 2025-03-26 | 142.00 | 145.25 | 141.05 | 141.67 | 141.67 | 908,883 |
| 2025-03-25 | 147.00 | 148.54 | 142.00 | 143.39 | 143.39 | 1,370,663 |
| 2025-03-24 | 141.80 | 146.98 | 140.83 | 146.56 | 146.56 | 2,034,479 |
| 2025-03-21 | 141.55 | 142.98 | 139.05 | 141.00 | 141.00 | 1,400,331 |
| 2025-03-20 | 144.23 | 145.56 | 141.80 | 142.07 | 142.07 | 861,185 |
| 2025-03-19 | 143.00 | 147.20 | 142.00 | 144.73 | 144.73 | 1,267,665 |
| 2025-03-18 | 148.75 | 148.75 | 142.83 | 143.00 | 143.00 | 1,234,500 |
| 2025-03-17 | 150.15 | 151.80 | 145.33 | 147.40 | 147.40 | 1,576,638 |
| 2025-03-14 | 144.43 | 149.49 | 142.60 | 148.22 | 148.22 | 2,297,422 |
| 2025-03-13 | 151.81 | 152.65 | 142.51 | 144.05 | 144.05 | 2,786,007 |
| 2025-03-12 | 153.29 | 155.50 | 151.88 | 152.92 | 152.92 | 1,290,667 |
| 2025-03-11 | 155.22 | 158.78 | 152.00 | 153.29 | 153.29 | 1,453,803 |
| 2025-03-10 | 155.00 | 158.58 | 152.18 | 157.25 | 157.25 | 1,395,907 |
| 2025-03-07 | 156.53 | 160.46 | 153.98 | 155.48 | 155.48 | 1,896,632 |
| 2025-03-06 | 161.29 | 164.32 | 155.20 | 157.50 | 157.50 | 3,043,211 |
| 2025-03-05 | 145.56 | 161.62 | 145.56 | 156.90 | 156.90 | 3,481,210 |
| 2025-03-04 | 140.00 | 149.56 | 135.94 | 149.04 | 149.04 | 3,057,500 |
| 2025-03-03 | 141.00 | 144.87 | 139.81 | 141.36 | 141.36 | 2,006,214 |
| 2025-02-28 | 141.42 | 148.80 | 141.00 | 141.50 | 141.50 | 2,582,355 |
| 2025-02-27 | 139.05 | 144.50 | 137.51 | 142.54 | 142.54 | 2,830,918 |
| 2025-02-26 | 139.59 | 143.80 | 138.50 | 139.19 | 139.19 | 2,315,961 |
| 2025-02-25 | 135.03 | 143.28 | 135.03 | 141.00 | 141.00 | 3,014,953 |
| 2025-02-24 | 131.00 | 139.89 | 130.60 | 137.40 | 137.40 | 3,234,739 |
| 2025-02-21 | 130.84 | 132.65 | 127.80 | 130.89 | 130.89 | 2,475,288 |
| 2025-02-20 | 129.28 | 131.40 | 126.28 | 130.32 | 130.32 | 2,759,444 |
| 2025-02-19 | 118.02 | 129.50 | 118.02 | 129.31 | 129.31 | 3,581,351 |
| 2025-02-18 | 120.57 | 124.51 | 117.72 | 118.49 | 118.49 | 2,279,759 |
| 2025-02-17 | 120.95 | 122.28 | 119.00 | 120.57 | 120.57 | 1,998,198 |
| 2025-02-14 | 122.39 | 123.31 | 119.24 | 121.19 | 121.19 | 1,701,923 |
| 2025-02-13 | 123.39 | 125.07 | 121.20 | 122.96 | 122.96 | 2,166,202 |
| 2025-02-12 | 120.30 | 125.65 | 120.27 | 124.52 | 124.52 | 2,540,526 |
| 2025-02-11 | 118.56 | 123.96 | 116.11 | 120.78 | 120.78 | 3,186,402 |
| 2025-02-10 | 126.89 | 127.01 | 117.88 | 118.59 | 118.59 | 4,012,352 |
| 2025-02-07 | 124.05 | 129.38 | 123.08 | 126.12 | 126.12 | 2,411,426 |
| 2025-02-06 | 122.00 | 125.48 | 119.26 | 124.86 | 124.86 | 3,056,996 |
| 2025-02-05 | 127.00 | 131.52 | 121.90 | 122.22 | 122.22 | 2,900,681 |
| 2025-01-27 | 125.50 | 129.00 | 125.02 | 126.00 | 126.00 | 1,295,575 |
| 2025-01-24 | 125.64 | 129.33 | 125.50 | 126.50 | 126.50 | 1,995,294 |
| 2025-01-23 | 128.79 | 130.32 | 125.59 | 126.17 | 126.17 | 2,001,494 |
| 2025-01-22 | 127.10 | 130.30 | 126.58 | 128.79 | 128.79 | 2,079,522 |
| 2025-01-21 | 125.00 | 127.70 | 122.34 | 127.50 | 127.50 | 2,674,981 |
| 2025-01-20 | 124.91 | 128.88 | 123.80 | 125.68 | 125.68 | 3,179,961 |
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.