Sichuan Huafeng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	50.110	51.240	50.110	50.900	50.844	7,621,920
2025-07-23	50.150	50.930	49.520	50.140	50.084	9,574,961
2025-07-22	52.900	52.900	50.100	50.530	50.474	18,766,331
2025-07-21	54.530	54.530	53.020	53.650	53.590	7,161,266
2025-07-18	54.300	55.200	53.730	54.290	54.230	8,553,807
2025-07-17	51.500	55.190	51.500	55.090	55.029	15,882,097
2025-07-16	51.000	53.150	50.890	51.760	51.703	9,930,245
2025-07-15	53.100	54.530	50.160	51.660	51.603	12,302,802
2025-07-14	53.650	53.830	52.700	53.250	53.191	5,462,990
2025-07-11	52.400	54.110	52.220	53.650	53.590	6,612,134
2025-07-10	53.100	54.100	52.300	52.670	52.612	5,286,299
2025-07-09	54.000	55.100	53.020	53.200	53.141	6,657,389
2025-07-08	52.200	53.930	52.200	53.830	53.770	7,139,327
2025-07-07	52.810	53.400	52.010	52.100	52.042	5,843,696
2025-07-04	53.500	54.250	52.580	52.980	52.921	7,595,029
2025-07-03	54.400	54.960	53.500	53.590	53.531	7,141,331
2025-07-02	55.050	55.700	53.850	54.430	54.370	7,109,286
2025-07-01	57.000	57.070	55.320	55.610	55.548	10,221,941
2025-06-30	55.850	58.200	55.300	57.200	57.137	12,103,553
2025-06-27	55.010	57.240	53.330	56.020	55.958	14,380,888
2025-06-26	54.000	57.300	53.570	54.700	54.639	15,679,098
2025-06-25	53.150	54.220	52.810	54.000	53.940	10,329,229
2025-06-24	51.500	54.200	51.500	53.150	53.091	9,946,026
2025-06-23	50.500	53.470	50.500	52.200	52.142	10,335,831
2025-06-20	52.190	53.450	50.680	50.800	50.744	11,906,582
2025-06-19	50.600	52.540	50.540	50.670	50.614	7,632,579
2025-06-18	49.200	51.200	48.510	51.030	50.973	8,223,036
2025-06-17	49.500	49.960	48.900	49.200	49.145	4,798,646
2025-06-16	48.780	50.680	48.100	49.780	49.725	7,707,684
2025-06-13	49.500	50.410	47.570	48.600	48.546	7,943,585
2025-06-12	50.350	50.650	49.600	49.710	49.655	5,459,760
2025-06-11	50.940	51.250	50.200	50.350	50.294	4,044,220
2025-06-10	52.600	52.660	49.930	50.800	50.744	7,741,662
2025-06-09	53.290	53.700	52.000	52.330	52.272	7,407,355
2025-06-06	53.190	54.250	52.880	53.290	53.231	8,684,202
2025-06-05	49.800	53.650	49.500	53.190	53.131	13,536,762
2025-06-04	49.010	50.640	49.010	49.870	49.815	5,792,319
2025-06-03	48.660	49.800	48.660	49.380	49.325	5,473,391
2025-05-30	51.290	51.290	48.520	49.070	49.016	9,587,160
2025-05-29	50.530	52.290	50.480	51.430	51.373	6,294,930
2025-05-28	51.120	51.390	50.280	50.330	50.274	4,769,441
2025-05-27	52.000	52.500	50.910	51.120	51.063	5,709,238
2025-05-26	51.200	52.500	51.140	52.030	51.972	7,561,033
2025-05-23	51.880	52.390	50.600	50.600	50.544	6,958,018
2025-05-22	52.020	53.120	51.610	51.680	51.623	6,073,102
2025-05-21	52.800	53.160	52.000	52.260	52.202	5,515,991
2025-05-20	53.080	54.690	52.800	52.920	52.861	7,126,734
2025-05-19	53.370	53.950	52.280	53.450	53.391	8,447,547
2025-05-16	52.020	53.980	51.050	52.640	52.582	11,028,859
2025-05-15	56.500	56.700	51.500	52.170	52.112	16,439,104
2025-05-14	59.110	59.580	56.440	56.880	56.817	10,839,685
2025-05-13	58.190	60.000	56.370	57.470	57.406	14,210,713
2025-05-12	56.970	58.210	55.910	58.190	58.125	10,889,796
2025-05-09	58.270	58.270	55.850	56.620	56.557	11,104,110
2025-05-08	60.000	60.320	58.330	58.400	58.335	13,010,681
2025-05-07	61.200	61.660	58.910	60.380	60.313	14,653,505
2025-05-06	60.000	62.040	58.900	60.930	60.862	16,462,612
2025-04-30	56.400	59.600	56.120	59.430	59.364	15,881,410
2025-04-29	58.200	59.460	55.100	56.090	56.028	15,189,643
2025-04-28	58.010	58.900	56.570	56.880	56.817	12,602,514

← NewerPage 6 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.