Beijing Huafeng Test & Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 110.00 | 114.01 | 109.50 | 111.18 | 111.18 | 1,788,530 |
| 2024-10-24 | 110.71 | 114.95 | 109.49 | 111.00 | 111.00 | 1,766,141 |
| 2024-10-23 | 111.09 | 113.39 | 109.18 | 110.69 | 110.69 | 1,520,921 |
| 2024-10-22 | 114.00 | 114.99 | 109.00 | 110.80 | 110.80 | 2,323,162 |
| 2024-10-21 | 117.00 | 123.30 | 112.53 | 115.46 | 115.46 | 3,544,956 |
| 2024-10-18 | 103.10 | 119.77 | 102.55 | 113.85 | 113.85 | 2,910,537 |
| 2024-10-17 | 105.55 | 106.25 | 102.47 | 102.68 | 102.68 | 1,205,545 |
| 2024-10-16 | 104.18 | 111.60 | 103.91 | 104.10 | 104.10 | 1,332,023 |
| 2024-10-15 | 111.89 | 113.45 | 107.37 | 107.50 | 107.50 | 1,306,503 |
| 2024-10-14 | 111.09 | 112.99 | 103.20 | 111.60 | 111.60 | 2,102,731 |
| 2024-10-11 | 115.50 | 118.10 | 105.10 | 106.55 | 106.55 | 2,381,360 |
| 2024-10-10 | 117.18 | 123.99 | 115.00 | 118.11 | 118.11 | 3,451,125 |
| 2024-10-09 | 125.65 | 135.00 | 116.30 | 119.51 | 119.51 | 5,381,140 |
| 2024-10-08 | 129.60 | 129.60 | 122.40 | 129.60 | 129.60 | 4,587,628 |
| 2024-09-30 | 97.810 | 109.00 | 95.600 | 108.00 | 108.00 | 2,981,754 |
| 2024-09-27 | 89.500 | 94.000 | 86.060 | 93.500 | 93.500 | 932,876 |
| 2024-09-26 | 81.870 | 85.700 | 81.210 | 85.570 | 85.570 | 1,165,404 |
| 2024-09-25 | 86.810 | 86.810 | 81.500 | 81.830 | 81.830 | 1,467,319 |
| 2024-09-24 | 77.000 | 84.410 | 76.590 | 84.280 | 84.280 | 1,707,258 |
| 2024-09-23 | 76.290 | 77.350 | 75.500 | 76.040 | 76.040 | 440,788 |
| 2024-09-20 | 78.000 | 78.300 | 76.010 | 76.380 | 76.380 | 509,264 |
| 2024-09-19 | 77.690 | 78.770 | 76.280 | 77.610 | 77.610 | 605,170 |
| 2024-09-18 | 78.550 | 78.990 | 75.750 | 77.370 | 77.370 | 613,789 |
| 2024-09-13 | 78.770 | 79.800 | 77.890 | 77.890 | 77.890 | 626,441 |
| 2024-09-12 | 78.340 | 82.200 | 78.340 | 78.920 | 78.920 | 879,493 |
| 2024-09-11 | 78.500 | 79.600 | 77.800 | 78.500 | 78.500 | 875,448 |
| 2024-09-10 | 79.660 | 80.610 | 77.150 | 78.870 | 78.870 | 1,085,238 |
| 2024-09-09 | 80.160 | 82.410 | 78.860 | 79.880 | 79.880 | 1,127,326 |
| 2024-09-06 | 85.850 | 85.850 | 81.200 | 81.250 | 81.250 | 607,630 |
| 2024-09-05 | 84.390 | 85.800 | 83.200 | 84.600 | 84.600 | 1,041,346 |
| 2024-09-04 | 83.010 | 85.900 | 82.440 | 84.000 | 84.000 | 636,896 |
| 2024-09-03 | 84.020 | 85.990 | 83.500 | 83.950 | 83.950 | 714,824 |
| 2024-09-02 | 86.200 | 87.000 | 84.090 | 84.250 | 84.250 | 1,148,245 |
| 2024-08-30 | 83.040 | 88.870 | 83.040 | 87.120 | 87.120 | 1,255,753 |
| 2024-08-29 | 83.900 | 86.460 | 82.730 | 85.200 | 85.200 | 727,258 |
| 2024-08-28 | 82.500 | 85.880 | 82.030 | 84.000 | 84.000 | 1,079,520 |
| 2024-08-27 | 84.000 | 84.000 | 80.620 | 82.500 | 82.500 | 1,442,573 |
| 2024-08-26 | 80.560 | 82.200 | 77.760 | 79.710 | 79.710 | 1,114,584 |
| 2024-08-23 | 79.410 | 81.400 | 78.940 | 80.440 | 80.440 | 822,207 |
| 2024-08-22 | 79.830 | 81.490 | 78.770 | 79.050 | 79.050 | 598,929 |
| 2024-08-21 | 79.180 | 80.880 | 79.180 | 79.910 | 79.910 | 412,108 |
| 2024-08-20 | 81.110 | 82.000 | 79.520 | 79.880 | 79.880 | 666,511 |
| 2024-08-19 | 81.230 | 83.300 | 80.410 | 81.110 | 81.110 | 698,124 |
| 2024-08-16 | 83.090 | 83.620 | 81.350 | 81.390 | 81.390 | 884,146 |
| 2024-08-15 | 82.810 | 85.110 | 82.000 | 83.090 | 83.090 | 629,514 |
| 2024-08-14 | 85.080 | 85.180 | 82.700 | 82.910 | 82.910 | 552,458 |
| 2024-08-13 | 86.070 | 86.980 | 83.370 | 84.700 | 84.700 | 994,955 |
| 2024-08-12 | 87.720 | 88.660 | 85.700 | 86.070 | 86.070 | 494,643 |
| 2024-08-09 | 91.000 | 91.680 | 88.000 | 88.370 | 88.370 | 602,987 |
| 2024-08-08 | 87.300 | 92.780 | 86.010 | 89.840 | 89.840 | 813,436 |
| 2024-08-07 | 90.000 | 90.260 | 87.620 | 87.790 | 87.790 | 366,354 |
| 2024-08-06 | 87.490 | 89.400 | 86.770 | 89.110 | 89.110 | 652,887 |
| 2024-08-05 | 89.150 | 90.370 | 86.480 | 86.480 | 86.480 | 909,722 |
| 2024-08-02 | 94.800 | 95.600 | 89.100 | 89.100 | 89.100 | 1,186,710 |
| 2024-08-01 | 94.800 | 97.600 | 92.520 | 95.350 | 95.350 | 1,066,107 |
| 2024-07-31 | 85.890 | 93.450 | 85.110 | 93.200 | 93.200 | 1,269,538 |
| 2024-07-30 | 87.500 | 88.280 | 85.020 | 85.900 | 85.900 | 928,387 |
| 2024-07-29 | 89.010 | 90.480 | 87.500 | 87.860 | 87.860 | 459,068 |
| 2024-07-26 | 89.700 | 90.700 | 88.080 | 89.300 | 89.300 | 568,758 |
| 2024-07-25 | 88.500 | 90.790 | 88.220 | 89.700 | 89.700 | 544,233 |
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.