Sichuan Huafeng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 158.03 | 177.72 | 158.00 | 169.49 | 169.30 | 32,609,931 |
| 2026-07-21 | 145.77 | 160.42 | 132.10 | 160.42 | 160.24 | 29,541,598 |
| 2026-07-20 | 152.30 | 154.78 | 136.08 | 143.48 | 143.32 | 25,623,623 |
| 2026-07-17 | 166.99 | 166.99 | 141.50 | 141.66 | 141.50 | 26,889,264 |
| 2026-07-16 | 160.00 | 176.80 | 160.00 | 170.85 | 170.66 | 22,175,600 |
| 2026-07-15 | 179.33 | 181.33 | 165.32 | 168.00 | 167.81 | 27,402,850 |
| 2026-07-14 | 217.00 | 217.78 | 168.00 | 180.35 | 180.15 | 42,249,568 |
| 2026-07-13 | 206.00 | 220.00 | 200.00 | 204.50 | 204.27 | 28,083,788 |
| 2026-07-10 | 220.00 | 228.16 | 201.35 | 202.00 | 201.78 | 27,909,134 |
| 2026-07-09 | 205.00 | 209.88 | 194.00 | 209.68 | 209.45 | 26,841,589 |
| 2026-07-08 | 209.99 | 217.95 | 204.13 | 205.98 | 205.75 | 26,047,049 |
| 2026-07-07 | 200.51 | 212.00 | 196.00 | 199.40 | 199.18 | 24,110,495 |
| 2026-07-06 | 186.47 | 212.58 | 183.30 | 201.26 | 201.04 | 33,857,968 |
| 2026-07-03 | 186.40 | 191.00 | 180.00 | 180.00 | 179.80 | 23,146,391 |
| 2026-07-02 | 179.65 | 192.60 | 178.18 | 179.40 | 179.20 | 29,520,465 |
| 2026-07-01 | 189.00 | 191.37 | 178.13 | 180.55 | 180.35 | 21,466,122 |
| 2026-06-30 | 174.52 | 191.80 | 170.58 | 187.51 | 187.30 | 31,047,602 |
| 2026-06-29 | 152.00 | 173.78 | 152.00 | 171.00 | 170.81 | 41,764,394 |
| 2026-06-26 | 150.00 | 153.20 | 144.15 | 144.82 | 144.66 | 17,819,807 |
| 2026-06-25 | 149.28 | 154.95 | 146.18 | 153.88 | 153.71 | 23,166,969 |
| 2026-06-24 | 143.90 | 152.43 | 143.50 | 148.91 | 148.74 | 20,500,906 |
| 2026-06-23 | 149.01 | 151.13 | 142.30 | 144.18 | 144.02 | 17,260,937 |
| 2026-06-22 | 162.00 | 165.13 | 143.57 | 147.59 | 147.43 | 30,305,347 |
| 2026-06-18 | 155.70 | 162.98 | 153.78 | 158.00 | 157.82 | 19,064,063 |
| 2026-06-17 | 147.44 | 158.68 | 145.38 | 157.05 | 156.88 | 20,756,153 |
| 2026-06-16 | 148.51 | 151.99 | 145.50 | 147.44 | 147.28 | 16,901,249 |
| 2026-06-15 | 142.98 | 151.00 | 139.00 | 150.79 | 150.62 | 19,039,978 |
| 2026-06-12 | 145.01 | 149.80 | 140.00 | 140.60 | 140.44 | 19,403,805 |
| 2026-06-11 | 137.10 | 145.50 | 137.00 | 142.00 | 141.84 | 23,867,526 |
| 2026-06-10 | 132.00 | 144.45 | 127.20 | 139.91 | 139.75 | 27,118,425 |
| 2026-06-09 | 126.27 | 129.97 | 124.06 | 128.98 | 128.84 | 13,656,659 |
| 2026-06-08 | 127.00 | 131.20 | 123.36 | 123.80 | 123.66 | 18,085,505 |
| 2026-06-05 | 139.35 | 144.80 | 134.21 | 134.96 | 134.81 | 20,761,561 |
| 2026-06-04 | 131.11 | 142.19 | 131.11 | 139.38 | 139.23 | 19,069,545 |
| 2026-06-03 | 140.05 | 143.50 | 133.02 | 135.84 | 135.69 | 20,300,985 |
| 2026-06-02 | 133.00 | 141.21 | 131.01 | 137.90 | 137.75 | 18,342,662 |
| 2026-06-01 | 140.00 | 140.00 | 130.67 | 131.04 | 130.89 | 17,331,496 |
| 2026-05-29 | 151.65 | 152.64 | 136.31 | 141.94 | 141.78 | 26,470,216 |
| 2026-05-28 | 144.57 | 156.50 | 143.06 | 152.20 | 152.03 | 22,891,021 |
| 2026-05-27 | 151.00 | 157.13 | 143.02 | 144.52 | 144.36 | 21,682,341 |
| 2026-05-26 | 153.59 | 154.99 | 144.18 | 146.85 | 146.69 | 22,896,338 |
| 2026-05-25 | 148.33 | 159.80 | 148.00 | 153.92 | 153.75 | 31,405,832 |
| 2026-05-22 | 135.55 | 142.88 | 133.23 | 141.03 | 140.87 | 21,329,614 |
| 2026-05-21 | 148.00 | 149.33 | 133.00 | 134.06 | 133.91 | 22,997,760 |
| 2026-05-20 | 145.99 | 149.07 | 144.11 | 146.35 | 146.19 | 24,136,260 |
| 2026-05-19 | 133.00 | 148.00 | 127.51 | 147.24 | 147.08 | 35,106,433 |
| 2026-05-18 | 128.00 | 136.77 | 127.99 | 131.80 | 131.65 | 21,571,407 |
| 2026-05-15 | 130.20 | 131.95 | 123.60 | 126.20 | 126.06 | 19,859,888 |
| 2026-05-14 | 138.84 | 138.88 | 131.05 | 131.20 | 131.05 | 19,268,663 |
| 2026-05-13 | 132.79 | 138.99 | 131.01 | 136.80 | 136.65 | 24,117,362 |
| 2026-05-12 | 138.20 | 138.96 | 133.20 | 135.12 | 134.97 | 21,977,524 |
| 2026-05-11 | 138.88 | 142.86 | 133.50 | 139.51 | 139.36 | 25,508,151 |
| 2026-05-08 | 138.02 | 139.40 | 135.26 | 136.54 | 136.39 | 24,371,974 |
| 2026-05-07 | 141.00 | 143.16 | 136.02 | 142.04 | 141.88 | 23,797,061 |
| 2026-05-06 | 142.00 | 148.50 | 138.88 | 139.82 | 139.66 | 31,993,415 |
| 2026-04-30 | 129.10 | 138.85 | 123.51 | 136.20 | 136.05 | 33,774,756 |
| 2026-04-29 | 127.00 | 129.58 | 125.05 | 127.16 | 127.02 | 19,683,872 |
| 2026-04-28 | 136.99 | 137.81 | 128.00 | 129.05 | 128.91 | 23,697,959 |
| 2026-04-27 | 139.00 | 141.00 | 134.00 | 136.02 | 135.87 | 33,911,795 |
| 2026-04-24 | 129.56 | 146.00 | 124.73 | 141.67 | 141.51 | 43,515,303 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.1160 CNY |
| 2024-06-06 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.