Hongfa Technology Co., Ltd. (600885.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 27.58 | 27.58 | 26.80 | 26.85 | 26.85 | 6,634,307 |
| 21 Jun 2024 | 27.48 | 28.13 | 27.45 | 27.58 | 27.58 | 4,243,411 |
| 20 Jun 2024 | 28.33 | 28.56 | 27.33 | 27.61 | 27.61 | 6,746,835 |
| 20 Jun 2024 | 0.439 Dividend | |||||
| 19 Jun 2024 | 30.12 | 30.12 | 28.75 | 28.75 | 28.31 | 6,132,681 |
| 18 Jun 2024 | 29.59 | 30.22 | 29.35 | 29.93 | 29.47 | 6,947,858 |
| 17 Jun 2024 | 29.20 | 30.05 | 29.00 | 29.58 | 29.13 | 7,797,457 |
| 14 Jun 2024 | 28.86 | 29.37 | 28.60 | 29.20 | 28.75 | 7,138,574 |
| 13 Jun 2024 | 28.74 | 29.06 | 28.11 | 28.94 | 28.50 | 4,952,296 |
| 12 Jun 2024 | 28.70 | 29.28 | 28.68 | 28.70 | 28.26 | 5,478,100 |
| 11 Jun 2024 | 29.04 | 29.41 | 28.70 | 28.86 | 28.42 | 7,730,984 |
| 07 Jun 2024 | 30.14 | 30.25 | 29.13 | 29.42 | 28.97 | 7,407,060 |
| 06 Jun 2024 | 30.05 | 30.49 | 29.93 | 30.12 | 29.66 | 6,817,587 |
| 05 Jun 2024 | 30.06 | 30.52 | 29.83 | 30.15 | 29.69 | 7,072,641 |
| 04 Jun 2024 | 29.20 | 30.26 | 28.78 | 30.19 | 29.73 | 12,417,459 |
| 03 Jun 2024 | 28.88 | 29.07 | 28.49 | 28.77 | 28.33 | 4,333,020 |
| 31 May 2024 | 28.85 | 29.39 | 28.68 | 29.00 | 28.56 | 4,989,131 |
| 30 May 2024 | 28.62 | 28.95 | 28.45 | 28.83 | 28.39 | 5,848,993 |
| 29 May 2024 | 28.61 | 29.16 | 28.53 | 28.58 | 28.14 | 4,949,080 |
| 28 May 2024 | 29.03 | 29.10 | 28.62 | 28.71 | 28.27 | 5,848,895 |
| 27 May 2024 | 28.16 | 29.20 | 27.88 | 29.15 | 28.70 | 10,578,152 |
| 24 May 2024 | 28.50 | 28.83 | 27.65 | 27.91 | 27.48 | 13,009,495 |
| 23 May 2024 | 29.00 | 29.58 | 28.67 | 28.67 | 28.23 | 14,645,258 |
| 22 May 2024 | 29.67 | 30.15 | 29.67 | 29.67 | 29.22 | 7,351,486 |
| 21 May 2024 | 30.07 | 30.22 | 29.63 | 29.92 | 29.46 | 6,068,331 |
| 20 May 2024 | 29.27 | 30.85 | 29.15 | 30.20 | 29.74 | 18,964,202 |
| 17 May 2024 | 28.54 | 29.16 | 28.51 | 29.04 | 28.60 | 5,944,002 |
| 16 May 2024 | 28.89 | 29.12 | 28.50 | 28.52 | 28.08 | 7,202,744 |
| 15 May 2024 | 29.52 | 29.88 | 28.62 | 28.72 | 28.28 | 8,890,125 |
| 14 May 2024 | 29.10 | 30.00 | 28.91 | 29.57 | 29.12 | 11,490,869 |
| 13 May 2024 | 28.81 | 29.26 | 28.60 | 29.08 | 28.64 | 7,960,623 |
| 10 May 2024 | 28.47 | 29.16 | 28.36 | 28.90 | 28.46 | 7,976,215 |
| 09 May 2024 | 28.11 | 28.79 | 28.06 | 28.49 | 28.05 | 8,510,743 |
| 08 May 2024 | 28.79 | 28.85 | 28.11 | 28.13 | 27.70 | 6,377,183 |
| 07 May 2024 | 28.33 | 29.08 | 28.33 | 28.71 | 28.27 | 7,466,615 |
| 06 May 2024 | 29.12 | 29.50 | 28.36 | 28.46 | 28.03 | 15,183,573 |
| 30 Apr 2024 | 28.64 | 28.99 | 28.56 | 28.60 | 28.16 | 7,337,317 |
| 29 Apr 2024 | 27.96 | 28.85 | 27.84 | 28.79 | 28.35 | 10,263,268 |
| 26 Apr 2024 | 27.41 | 28.04 | 27.35 | 27.83 | 27.41 | 10,144,504 |
| 25 Apr 2024 | 27.70 | 27.86 | 26.20 | 27.40 | 26.98 | 12,838,410 |
| 24 Apr 2024 | 27.22 | 28.15 | 27.12 | 28.12 | 27.69 | 7,948,259 |
| 23 Apr 2024 | 27.92 | 27.99 | 27.12 | 27.39 | 26.97 | 6,588,729 |
| 22 Apr 2024 | 27.74 | 28.31 | 27.66 | 27.80 | 27.38 | 7,913,844 |
| 19 Apr 2024 | 27.59 | 28.13 | 27.33 | 27.94 | 27.51 | 10,358,165 |
| 18 Apr 2024 | 27.21 | 28.35 | 27.11 | 27.80 | 27.38 | 13,258,283 |
| 17 Apr 2024 | 26.80 | 27.35 | 26.50 | 27.21 | 26.79 | 10,457,423 |
| 16 Apr 2024 | 26.86 | 27.66 | 26.72 | 26.82 | 26.41 | 11,221,971 |
| 15 Apr 2024 | 26.50 | 27.32 | 26.50 | 27.06 | 26.65 | 11,397,640 |
| 12 Apr 2024 | 25.89 | 26.77 | 25.89 | 26.51 | 26.11 | 7,186,800 |
| 11 Apr 2024 | 25.91 | 26.46 | 25.70 | 26.03 | 25.63 | 6,240,931 |
| 10 Apr 2024 | 26.32 | 26.32 | 25.88 | 26.11 | 25.71 | 3,718,293 |
| 09 Apr 2024 | 25.88 | 26.60 | 25.88 | 26.24 | 25.84 | 5,700,550 |
| 08 Apr 2024 | 26.36 | 26.61 | 25.71 | 25.95 | 25.55 | 10,155,636 |
| 03 Apr 2024 | 26.79 | 26.81 | 26.30 | 26.34 | 25.94 | 9,007,524 |
| 02 Apr 2024 | 26.36 | 27.18 | 26.02 | 26.90 | 26.49 | 12,582,987 |
| 01 Apr 2024 | 25.45 | 26.87 | 25.41 | 26.15 | 25.75 | 14,441,769 |
| 29 Mar 2024 | 24.36 | 24.56 | 24.23 | 25.17 | 24.79 | 2,134,807 |
| 28 Mar 2024 | 24.54 | 24.85 | 24.20 | 24.35 | 23.98 | 6,498,080 |
| 27 Mar 2024 | 25.08 | 25.23 | 24.52 | 24.54 | 24.17 | 4,606,331 |
| 26 Mar 2024 | 24.52 | 25.13 | 24.52 | 25.10 | 24.72 | 5,230,309 |
| 25 Mar 2024 | 25.01 | 25.30 | 24.71 | 24.71 | 24.33 | 5,629,720 |
| 22 Mar 2024 | 25.49 | 25.67 | 24.93 | 25.11 | 24.73 | 6,613,919 |
| 21 Mar 2024 | 26.00 | 26.09 | 25.62 | 25.62 | 25.23 | 6,648,006 |
| 20 Mar 2024 | 26.16 | 26.36 | 25.61 | 25.92 | 25.52 | 7,153,467 |
| 19 Mar 2024 | 27.00 | 27.01 | 26.15 | 26.17 | 25.77 | 11,142,556 |
| 18 Mar 2024 | 26.90 | 27.34 | 26.77 | 27.05 | 26.64 | 7,552,725 |
| 15 Mar 2024 | 26.20 | 26.99 | 26.18 | 26.69 | 26.28 | 10,778,030 |
| 14 Mar 2024 | 26.50 | 26.92 | 26.16 | 26.26 | 25.86 | 6,545,596 |
| 13 Mar 2024 | 26.67 | 26.78 | 26.30 | 26.50 | 26.10 | 6,879,405 |
| 12 Mar 2024 | 27.33 | 27.35 | 26.39 | 26.65 | 26.24 | 10,562,385 |
| 11 Mar 2024 | 25.60 | 27.22 | 25.45 | 27.15 | 26.74 | 18,752,840 |
| 08 Mar 2024 | 24.90 | 25.55 | 24.84 | 25.41 | 25.02 | 9,284,501 |
| 07 Mar 2024 | 25.60 | 25.70 | 24.95 | 24.95 | 24.57 | 8,672,655 |
| 06 Mar 2024 | 25.11 | 26.07 | 24.85 | 25.59 | 25.20 | 9,341,287 |
| 05 Mar 2024 | 25.23 | 25.67 | 25.05 | 25.28 | 24.89 | 9,461,662 |
| 04 Mar 2024 | 25.31 | 25.56 | 25.09 | 25.46 | 25.07 | 11,440,721 |
| 01 Mar 2024 | 24.90 | 25.59 | 24.59 | 25.36 | 24.97 | 11,630,726 |
| 29 Feb 2024 | 24.21 | 24.99 | 24.01 | 24.90 | 24.52 | 12,886,393 |
| 28 Feb 2024 | 24.96 | 25.39 | 24.37 | 24.37 | 24.00 | 16,404,095 |
| 27 Feb 2024 | 24.63 | 24.95 | 24.36 | 24.95 | 24.57 | 11,258,404 |
| 26 Feb 2024 | 24.93 | 25.10 | 24.45 | 24.81 | 24.43 | 9,953,442 |
| 23 Feb 2024 | 25.37 | 25.45 | 24.41 | 24.90 | 24.52 | 11,759,084 |
| 22 Feb 2024 | 25.40 | 25.60 | 25.11 | 25.36 | 24.97 | 5,802,638 |
| 21 Feb 2024 | 25.02 | 26.28 | 24.82 | 25.47 | 25.08 | 9,077,147 |
| 20 Feb 2024 | 25.27 | 25.48 | 24.95 | 25.20 | 24.82 | 6,680,786 |
| 19 Feb 2024 | 26.74 | 26.74 | 25.00 | 25.33 | 24.94 | 13,663,226 |
| 08 Feb 2024 | 27.45 | 28.89 | 26.07 | 26.08 | 25.68 | 22,983,215 |
| 07 Feb 2024 | 24.44 | 26.33 | 24.00 | 26.33 | 25.93 | 14,225,771 |
| 06 Feb 2024 | 21.71 | 23.94 | 21.50 | 23.94 | 23.57 | 10,652,609 |
| 05 Feb 2024 | 21.88 | 22.75 | 20.90 | 21.76 | 21.43 | 12,012,533 |
| 02 Feb 2024 | 22.99 | 23.09 | 21.30 | 22.10 | 21.76 | 6,961,159 |
| 01 Feb 2024 | 22.27 | 23.55 | 22.27 | 22.71 | 22.36 | 7,594,310 |
| 31 Jan 2024 | 22.31 | 23.08 | 21.96 | 22.44 | 22.10 | 8,825,173 |
| 30 Jan 2024 | 22.88 | 23.45 | 22.55 | 22.55 | 22.21 | 5,491,763 |
| 29 Jan 2024 | 23.77 | 23.80 | 22.91 | 23.02 | 22.67 | 6,857,087 |
| 26 Jan 2024 | 24.00 | 24.19 | 23.55 | 23.58 | 23.22 | 7,116,443 |
| 25 Jan 2024 | 23.76 | 24.31 | 23.48 | 24.11 | 23.74 | 8,961,354 |
| 24 Jan 2024 | 24.00 | 24.09 | 23.00 | 23.84 | 23.48 | 5,607,934 |
| 23 Jan 2024 | 23.89 | 24.48 | 23.50 | 23.80 | 23.44 | 7,390,159 |
| 22 Jan 2024 | 25.07 | 25.13 | 23.87 | 23.96 | 23.59 | 4,618,412 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.