HengFeng Information Technolog Recent Share Price (SHE:300605)

SHE:300605 - HengFeng Information Technology Co Ltd HengFeng Information Technolog
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Jul 2018	CNY	12.1667	12.2733	12.0533	12.26	12.26	+0.107 (+0.88%)	1,236,697
20 Jul 2018	CNY	12.0133	12.2133	11.9867	12.1533	12.1533	+0.033 (+0.27%)	1,163,880
19 Jul 2018	CNY	12.1933	12.3267	11.92	12.12	12.12	-0.12 (-0.98%)	1,435,981
18 Jul 2018	CNY	12.5	12.5133	12.22	12.24	12.24	-0.22 (-1.77%)	1,574,052
17 Jul 2018	CNY	12.4333	12.5333	12.1867	12.46	12.46	+0.093 (+0.75%)	1,569,034
16 Jul 2018	CNY	12.4133	12.5333	12.1733	12.3667	12.3667	-0.047 (-0.38%)	1,521,426
13 Jul 2018	CNY	12.7133	12.8	12.3	12.4133	12.4133	-0.5 (-3.87%)	3,347,898
12 Jul 2018	CNY	12.7	13.0867	12.54	12.9133	12.9133	+0.22 (+1.73%)	4,528,417
11 Jul 2018	CNY	13.0067	13.0067	12.2533	12.6933	12.6933	-0.067 (-0.52%)	4,593,709
10 Jul 2018	CNY	12.3267	12.8667	12.1733	12.76	12.76	+0.493 (+4.02%)	2,929,464
9 Jul 2018	CNY	12.1133	12.3133	11.9267	12.2667	12.2667	+0.367 (+3.08%)	1,736,142
6 Jul 2018	CNY	11.9267	12.32	11.52	11.9	11.9	+0.023 (+0.20%)	1,753,857
6 Jul 2018	1-for-1 split
5 Jul 2018	CNY	11.8203	12.3188	11.7792	11.8768	11.8768	-0.139 (-1.16%)	1,881,008
4 Jul 2018	CNY	12.509	12.509	11.8768	12.0156	12.0156	-0.509 (-4.06%)	2,085,514
3 Jul 2018	CNY	12.0361	12.6426	12.031	12.5244	12.5244	+0.488 (+4.06%)	1,974,798
2 Jul 2018	CNY	12.2828	12.4267	11.7792	12.0361	12.0361	-0.375 (-3.02%)	2,016,047
29 Jun 2018	CNY	11.7586	12.4113	11.7586	12.4113	12.4113	+0.55 (+4.64%)	2,500,553
28 Jun 2018	CNY	11.8203	12.2006	11.7227	11.8614	11.8614	-0.057 (-0.47%)	2,087,655
27 Jun 2018	CNY	11.8049	11.9179	11.5633	11.9179	11.9179	+0.19 (+1.62%)	1,693,707
26 Jun 2018	CNY	10.9158	11.7483	10.9158	11.7278	11.7278	+0.524 (+4.68%)	1,969,038
25 Jun 2018	CNY	11.5119	11.5633	11.1008	11.2036	11.2036	+0.005 (+0.05%)	1,415,184
22 Jun 2018	CNY	10.9106	11.3475	10.5869	11.1984	11.1984	+0.303 (+2.78%)	1,536,748
21 Jun 2018	CNY	11.5633	11.661	10.8181	10.8952	10.8952	-0.617 (-5.36%)	2,125,598
20 Jun 2018	CNY	11.1882	11.7124	11.1882	11.5119	11.5119	+0.324 (+2.89%)	1,585,831
19 Jun 2018	CNY	12.3394	12.3496	11.1265	11.1882	11.1882	-1.177 (-9.52%)	2,297,802
15 Jun 2018	CNY	13.1822	13.2439	12.3342	12.3651	12.3651	-0.822 (-6.23%)	2,365,905
14 Jun 2018	CNY	13.1	13.4032	13.0023	13.1873	13.1873	+0.005 (+0.04%)	1,632,725
13 Jun 2018	CNY	13.4135	13.5933	13.1565	13.1822	13.1822	-0.185 (-1.38%)	2,495,910
12 Jun 2018	CNY	13.2593	13.4392	12.9561	13.3672	13.3672	+0.036 (+0.27%)	2,052,041
11 Jun 2018	CNY	13.3415	13.5008	13.1565	13.3312	13.3312	-0.113 (-0.84%)	1,710,558