Sichuan Huafeng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	81.950	82.700	79.410	79.980	79.980	8,112,398
2026-10-20	77.290	82.530	77.170	80.780	80.780	12,142,501
2026-10-19	77.880	78.980	75.840	77.700	77.700	8,493,424
2026-10-16	82.800	82.960	77.370	77.990	77.990	10,957,851
2026-10-15	80.300	82.980	79.160	80.430	80.430	10,843,856
2026-10-14	89.330	90.000	85.680	85.780	85.780	7,137,746
2026-10-13	88.000	90.430	84.800	89.440	89.440	9,401,504
2026-10-12	93.910	94.140	89.920	90.040	90.040	10,069,773
2026-10-09	97.050	97.930	88.560	94.570	94.570	16,196,451
2026-10-08	102.00	102.98	96.570	97.450	97.450	9,526,916
2026-09-30	105.80	106.06	101.01	101.35	101.35	8,776,134
2026-09-29	106.44	106.79	103.36	104.50	104.38	9,910,153
2026-09-28	116.00	116.90	105.18	106.22	106.10	13,656,525
2026-09-24	122.52	123.00	116.65	116.80	116.67	12,011,995
2026-09-23	125.52	126.40	122.70	123.15	123.01	7,868,014
2026-09-22	130.99	132.30	124.47	125.28	125.14	15,008,203
2026-09-21	134.99	135.36	128.00	128.40	128.26	14,896,180
2026-09-18	135.96	136.53	132.00	133.33	133.18	13,430,034
2026-09-17	132.00	135.70	131.53	131.79	131.64	12,092,079
2026-09-16	127.00	136.24	126.99	132.39	132.24	18,825,905
2026-09-15	124.50	128.54	123.51	126.90	126.76	11,286,368
2026-09-14	120.54	126.20	117.10	125.67	125.53	11,700,590
2026-09-11	121.90	123.60	116.10	120.52	120.39	17,622,546
2026-09-10	125.50	126.30	123.00	123.60	123.46	7,670,095
2026-09-09	124.78	131.55	124.57	126.29	126.15	13,340,442
2026-09-08	126.99	129.32	123.25	123.57	123.43	9,585,290
2026-09-07	124.84	129.18	123.41	127.46	127.32	11,122,356
2026-09-04	128.24	129.19	121.12	122.40	122.26	10,362,258
2026-09-03	129.48	129.90	124.22	127.48	127.34	8,377,525
2026-09-02	129.05	130.00	125.00	126.49	126.35	9,547,759
2026-09-01	135.31	136.18	130.13	130.47	130.33	10,188,235
2026-08-31	118.00	136.29	116.00	136.29	136.14	25,791,213
2026-08-28	137.99	141.35	130.20	130.88	130.73	18,853,724
2026-08-27	135.00	138.31	130.56	138.25	138.10	13,611,350
2026-08-26	133.00	134.55	128.77	131.81	131.66	10,203,734
2026-08-25	130.04	135.72	129.05	133.08	132.93	8,024,386
2026-08-24	139.19	141.71	129.00	133.95	133.80	12,040,547
2026-08-21	135.00	143.23	134.51	139.09	138.94	10,654,681
2026-08-20	140.00	140.33	133.96	135.60	135.45	10,778,614
2026-08-19	148.18	149.99	136.00	136.80	136.65	19,032,940
2026-08-18	155.86	158.55	149.80	156.22	156.05	18,982,878
2026-08-17	149.82	155.43	148.00	155.03	154.86	15,212,445
2026-08-14	149.50	151.50	143.54	148.36	148.20	14,323,543
2026-08-13	152.60	156.85	147.16	147.20	147.04	20,851,245
2026-08-12	148.47	150.76	145.32	148.18	148.02	11,218,907
2026-08-11	147.33	153.00	146.20	147.78	147.62	11,741,441
2026-08-10	153.04	153.55	145.68	149.30	149.13	12,753,776
2026-08-07	146.90	152.53	144.11	150.55	150.38	16,796,823
2026-08-06	140.02	150.50	139.18	146.99	146.83	17,680,915
2026-08-05	138.75	146.99	138.59	143.44	143.28	19,591,981
2026-08-04	128.10	140.34	127.00	138.75	138.60	18,486,333
2026-08-03	135.00	138.44	125.80	127.16	127.02	18,318,147
2026-07-31	131.00	142.18	129.00	137.90	137.75	23,490,231
2026-07-30	134.96	136.95	119.58	120.08	119.95	19,063,829
2026-07-29	138.72	140.80	125.03	134.46	134.31	21,325,703
2026-07-28	146.50	149.54	137.39	137.80	137.65	17,035,613
2026-07-27	150.00	154.50	145.50	152.99	152.82	17,021,913
2026-07-24	152.51	160.98	152.51	153.52	153.35	16,462,016
2026-07-23	169.00	172.28	154.58	155.62	155.45	24,256,051
2026-07-22	158.03	177.72	158.00	169.49	169.30	32,609,931

Page 1 of 1 · 60 trading days

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.