Beijing Huafeng Test & Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 124.91 | 128.88 | 123.80 | 125.68 | 125.68 | 3,179,961 |
| 2025-01-17 | 117.03 | 125.66 | 117.00 | 124.36 | 124.36 | 3,753,325 |
| 2025-01-16 | 118.38 | 122.00 | 116.50 | 117.98 | 117.98 | 2,222,137 |
| 2025-01-15 | 118.96 | 120.00 | 116.21 | 117.91 | 117.91 | 2,267,619 |
| 2025-01-14 | 116.00 | 120.98 | 115.01 | 119.53 | 119.53 | 3,206,833 |
| 2025-01-13 | 115.00 | 119.99 | 114.76 | 116.00 | 116.00 | 3,158,129 |
| 2025-01-10 | 115.21 | 124.20 | 114.69 | 118.46 | 118.46 | 5,620,868 |
| 2025-01-09 | 109.30 | 119.01 | 109.30 | 115.66 | 115.66 | 5,618,832 |
| 2025-01-08 | 104.10 | 111.00 | 101.60 | 109.45 | 109.45 | 4,577,441 |
| 2025-01-07 | 107.77 | 108.58 | 103.28 | 104.19 | 104.19 | 3,908,803 |
| 2025-01-06 | 103.96 | 108.62 | 102.68 | 106.26 | 106.26 | 3,651,502 |
| 2025-01-03 | 102.02 | 105.78 | 100.74 | 102.10 | 102.10 | 2,192,368 |
| 2025-01-02 | 104.00 | 106.30 | 100.00 | 102.00 | 102.00 | 3,115,198 |
| 2024-12-31 | 105.13 | 107.78 | 104.00 | 104.50 | 104.50 | 3,161,892 |
| 2024-12-30 | 102.60 | 108.43 | 101.10 | 104.09 | 104.09 | 3,624,074 |
| 2024-12-27 | 103.57 | 104.68 | 101.95 | 102.55 | 102.55 | 2,355,254 |
| 2024-12-26 | 101.88 | 103.65 | 101.05 | 103.05 | 103.05 | 2,052,042 |
| 2024-12-25 | 104.55 | 104.58 | 100.52 | 102.02 | 102.02 | 1,796,305 |
| 2024-12-24 | 105.60 | 105.60 | 102.00 | 104.35 | 104.35 | 1,800,803 |
| 2024-12-23 | 106.77 | 108.18 | 103.75 | 104.28 | 104.28 | 2,022,529 |
| 2024-12-20 | 104.80 | 108.80 | 104.22 | 106.79 | 106.79 | 2,144,520 |
| 2024-12-19 | 103.00 | 104.70 | 102.48 | 104.42 | 104.42 | 1,289,537 |
| 2024-12-18 | 102.29 | 106.15 | 101.30 | 104.33 | 104.33 | 1,736,720 |
| 2024-12-17 | 104.72 | 104.98 | 101.41 | 101.77 | 101.77 | 1,767,713 |
| 2024-12-16 | 104.80 | 105.83 | 102.18 | 104.10 | 104.10 | 2,347,027 |
| 2024-12-13 | 107.60 | 107.85 | 103.57 | 105.10 | 105.10 | 4,181,427 |
| 2024-12-12 | 109.41 | 109.88 | 107.80 | 108.35 | 108.35 | 1,878,642 |
| 2024-12-11 | 109.18 | 110.99 | 108.21 | 109.07 | 109.07 | 1,437,778 |
| 2024-12-10 | 112.86 | 114.00 | 109.25 | 109.67 | 109.67 | 1,813,714 |
| 2024-12-09 | 109.62 | 110.89 | 107.31 | 107.94 | 107.94 | 1,235,700 |
| 2024-12-06 | 109.39 | 111.85 | 107.02 | 110.40 | 110.40 | 2,028,840 |
| 2024-12-05 | 109.75 | 110.99 | 109.00 | 109.24 | 109.24 | 1,709,150 |
| 2024-12-04 | 113.55 | 115.00 | 109.40 | 110.46 | 110.46 | 1,462,228 |
| 2024-12-03 | 115.01 | 116.23 | 108.88 | 111.06 | 111.06 | 2,221,823 |
| 2024-12-02 | 115.63 | 117.60 | 114.75 | 115.60 | 115.60 | 1,401,525 |
| 2024-11-29 | 111.05 | 117.50 | 110.12 | 115.62 | 115.62 | 1,475,883 |
| 2024-11-28 | 114.00 | 114.60 | 111.01 | 111.30 | 111.30 | 1,232,758 |
| 2024-11-27 | 111.13 | 113.35 | 107.21 | 113.35 | 113.35 | 1,521,533 |
| 2024-11-26 | 109.73 | 111.55 | 107.72 | 111.55 | 111.55 | 1,380,634 |
| 2024-11-25 | 110.20 | 111.91 | 107.30 | 109.69 | 109.69 | 1,256,022 |
| 2024-11-22 | 117.60 | 118.79 | 110.17 | 110.17 | 110.17 | 1,898,976 |
| 2024-11-21 | 117.60 | 120.46 | 116.00 | 117.69 | 117.69 | 1,286,812 |
| 2024-11-20 | 118.16 | 119.52 | 116.58 | 117.60 | 117.60 | 1,257,096 |
| 2024-11-19 | 116.32 | 118.86 | 114.00 | 118.77 | 118.77 | 1,627,513 |
| 2024-11-18 | 115.76 | 118.41 | 113.38 | 115.45 | 115.45 | 1,823,061 |
| 2024-11-15 | 120.30 | 121.80 | 116.18 | 116.45 | 116.45 | 1,774,719 |
| 2024-11-14 | 126.77 | 128.47 | 120.25 | 120.30 | 120.30 | 2,346,247 |
| 2024-11-13 | 128.09 | 132.20 | 126.00 | 127.87 | 127.87 | 2,024,941 |
| 2024-11-12 | 135.82 | 135.82 | 128.53 | 130.89 | 130.89 | 2,817,097 |
| 2024-11-11 | 129.40 | 139.02 | 129.20 | 135.54 | 135.54 | 3,539,375 |
| 2024-11-08 | 123.00 | 136.72 | 121.78 | 127.20 | 127.20 | 4,165,131 |
| 2024-11-07 | 119.18 | 123.88 | 118.26 | 121.05 | 121.05 | 2,130,214 |
| 2024-11-06 | 119.60 | 123.29 | 117.58 | 121.00 | 121.00 | 2,590,558 |
| 2024-11-05 | 113.34 | 119.58 | 111.21 | 118.00 | 118.00 | 2,781,240 |
| 2024-11-04 | 112.65 | 117.50 | 112.00 | 113.35 | 113.35 | 1,949,513 |
| 2024-11-01 | 118.55 | 119.27 | 112.69 | 112.69 | 112.69 | 2,110,284 |
| 2024-10-31 | 114.00 | 120.98 | 112.80 | 119.88 | 119.88 | 2,861,437 |
| 2024-10-30 | 111.31 | 116.24 | 110.52 | 115.02 | 115.02 | 2,186,403 |
| 2024-10-29 | 112.39 | 120.91 | 112.00 | 112.50 | 112.50 | 3,829,933 |
| 2024-10-28 | 111.22 | 111.80 | 107.07 | 109.93 | 109.93 | 1,765,927 |
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.