Sichuan Huafeng Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	134.88	137.42	126.40	128.75	128.61	25,858,469
2026-04-22	137.00	140.60	125.82	134.00	133.85	35,635,972
2026-04-21	137.13	139.09	131.57	138.50	138.35	17,517,709
2026-04-20	143.00	147.28	136.76	138.50	138.35	27,427,660
2026-04-17	129.00	138.48	129.00	136.40	136.25	21,563,424
2026-04-16	134.13	138.58	129.40	131.88	131.73	26,051,201
2026-04-15	129.97	135.58	124.22	131.98	131.83	29,469,185
2026-04-14	126.64	129.60	120.53	127.50	127.36	25,569,475
2026-04-13	123.32	127.47	123.04	124.53	124.39	14,934,138
2026-04-10	127.00	129.08	124.34	125.57	125.43	17,673,542
2026-04-09	123.43	129.40	123.42	126.81	126.67	18,363,320
2026-04-08	124.76	127.51	121.82	126.58	126.44	24,538,403
2026-04-07	117.98	122.86	116.66	116.74	116.61	22,081,427
2026-04-03	109.38	116.75	108.00	115.59	115.46	24,013,950
2026-04-02	110.66	111.60	106.73	107.21	107.09	14,118,103
2026-04-01	107.00	111.50	105.33	111.35	111.23	22,203,185
2026-03-31	107.96	109.00	103.07	103.28	103.17	12,619,310
2026-03-30	105.01	109.99	103.60	107.88	107.76	15,967,658
2026-03-27	100.00	109.80	99.200	109.09	108.97	18,037,056
2026-03-26	107.07	108.71	102.57	103.10	102.99	18,080,643
2026-03-25	111.00	115.53	109.71	109.89	109.77	22,882,375
2026-03-24	110.71	110.99	102.47	109.90	109.78	21,001,145
2026-03-23	104.00	113.00	104.00	109.00	108.88	24,278,379
2026-03-20	109.00	113.86	104.82	109.94	109.82	24,691,609
2026-03-19	105.50	109.68	105.50	107.31	107.19	15,453,085
2026-03-18	104.15	110.93	102.90	110.01	109.89	19,818,980
2026-03-17	108.50	108.95	101.99	102.10	101.99	13,294,104
2026-03-16	106.00	107.39	102.47	107.04	106.92	15,689,097
2026-03-13	109.66	109.66	105.62	106.55	106.43	14,655,694
2026-03-12	116.78	119.30	108.22	109.68	109.56	25,571,724
2026-03-11	116.00	124.20	115.33	117.23	117.10	26,470,875
2026-03-10	115.00	117.00	113.38	116.11	115.98	21,057,449
2026-03-09	110.00	114.30	104.80	111.96	111.84	25,252,448
2026-03-06	114.90	117.80	112.72	117.36	117.23	19,707,714
2026-03-05	121.35	121.44	113.53	115.15	115.02	26,121,050
2026-03-04	114.46	123.63	114.46	117.70	117.57	25,074,622
2026-03-03	127.00	129.07	115.66	116.94	116.81	31,594,592
2026-03-02	129.52	137.36	127.79	128.48	128.34	31,665,104
2026-02-27	126.00	132.30	124.00	128.00	127.86	34,294,744
2026-02-26	111.44	125.61	110.57	125.61	125.47	35,376,700
2026-02-25	112.00	113.50	107.36	109.55	109.43	24,254,169
2026-02-24	115.54	116.90	105.59	107.92	107.80	26,459,847
2026-02-13	109.88	118.68	109.88	115.56	115.43	28,206,109
2026-02-12	99.570	107.80	99.100	105.76	105.64	27,113,583
2026-02-11	94.450	97.300	94.130	94.350	94.245	6,730,290
2026-02-10	96.300	100.22	94.890	94.950	94.845	8,538,292
2026-02-09	92.500	97.680	91.510	96.710	96.603	14,674,130
2026-02-06	87.990	92.160	87.720	90.350	90.250	9,184,349
2026-02-05	90.330	91.400	88.000	88.340	88.242	9,807,778
2026-02-04	93.800	94.440	90.840	92.400	92.297	7,267,129
2026-02-03	92.500	94.880	89.500	94.550	94.445	14,973,351
2026-02-02	94.640	95.950	91.200	91.240	91.139	11,619,722
2026-01-30	93.080	95.860	91.410	94.000	93.896	12,028,962
2026-01-29	102.00	103.28	93.640	94.190	94.085	17,696,741
2026-01-28	103.11	104.47	99.520	100.09	99.979	10,028,320
2026-01-27	99.500	105.01	96.330	104.61	104.49	11,923,875
2026-01-26	103.07	104.00	99.510	100.00	99.889	10,297,389
2026-01-23	101.26	105.96	100.40	104.73	104.61	13,171,290
2026-01-22	100.01	102.20	98.030	101.26	101.15	9,546,175
2026-01-21	96.000	101.30	95.500	100.20	100.09	12,968,785

← NewerPage 3 of 14 · 808 trading daysOlder →

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.