Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9.030 | 9.140 | 8.700 | 8.820 | 8.820 | 5,792,500 |
| 2024-07-23 | 9.170 | 9.380 | 9.060 | 9.060 | 9.060 | 3,935,600 |
| 2024-07-22 | 9.470 | 9.510 | 8.900 | 9.170 | 9.170 | 7,856,548 |
| 2024-07-19 | 9.480 | 9.520 | 9.340 | 9.410 | 9.410 | 2,854,700 |
| 2024-07-18 | 9.400 | 9.470 | 9.100 | 9.430 | 9.430 | 4,583,500 |
| 2024-07-17 | 9.550 | 9.560 | 9.370 | 9.430 | 9.430 | 3,559,100 |
| 2024-07-16 | 9.450 | 9.640 | 9.280 | 9.550 | 9.550 | 5,694,510 |
| 2024-07-15 | 10.000 | 10.050 | 9.400 | 9.460 | 9.460 | 10,173,100 |
| 2024-07-12 | 10.290 | 10.350 | 10.000 | 10.070 | 10.070 | 7,574,015 |
| 2024-07-11 | 9.510 | 10.510 | 9.510 | 10.350 | 10.350 | 15,721,113 |
| 2024-07-10 | 9.870 | 9.920 | 9.310 | 9.360 | 9.360 | 9,608,600 |
| 2024-07-09 | 9.970 | 10.060 | 9.500 | 9.920 | 9.920 | 8,474,300 |
| 2024-07-08 | 9.990 | 10.170 | 9.860 | 9.950 | 9.950 | 4,828,500 |
| 2024-07-05 | 9.860 | 10.200 | 9.770 | 10.090 | 10.090 | 7,317,743 |
| 2024-07-04 | 10.350 | 10.690 | 9.840 | 9.900 | 9.900 | 10,991,900 |
| 2024-07-03 | 11.250 | 11.280 | 10.270 | 10.270 | 10.270 | 19,297,700 |
| 2024-07-02 | 10.850 | 11.280 | 10.730 | 11.250 | 11.250 | 15,441,106 |
| 2024-07-01 | 10.580 | 10.880 | 10.530 | 10.830 | 10.830 | 7,181,600 |
| 2024-06-28 | 10.570 | 10.850 | 10.400 | 10.520 | 10.520 | 8,081,600 |
| 2024-06-27 | 10.710 | 10.920 | 10.420 | 10.480 | 10.480 | 11,018,651 |
| 2024-06-26 | 10.120 | 10.730 | 10.050 | 10.670 | 10.670 | 10,181,300 |
| 2024-06-25 | 10.280 | 10.380 | 9.980 | 10.130 | 10.130 | 7,186,400 |
| 2024-06-24 | 10.440 | 10.570 | 10.220 | 10.220 | 10.220 | 9,237,800 |
| 2024-06-21 | 10.500 | 10.590 | 10.250 | 10.330 | 10.330 | 7,279,100 |
| 2024-06-20 | 10.610 | 10.940 | 10.510 | 10.540 | 10.540 | 9,499,126 |
| 2024-06-19 | 10.940 | 11.050 | 10.460 | 10.610 | 10.610 | 11,636,887 |
| 2024-06-18 | 10.840 | 11.040 | 10.720 | 10.950 | 10.950 | 12,229,469 |
| 2024-06-17 | 9.910 | 11.080 | 9.910 | 10.850 | 10.850 | 28,796,521 |
| 2024-06-14 | 9.830 | 10.010 | 9.730 | 9.850 | 9.850 | 9,442,700 |
| 2024-06-13 | 10.060 | 10.190 | 9.660 | 9.900 | 9.900 | 12,321,203 |
| 2024-06-12 | 9.850 | 10.370 | 9.800 | 10.050 | 10.050 | 21,246,141 |
| 2024-06-11 | 9.410 | 9.880 | 9.200 | 9.850 | 9.850 | 11,324,746 |
| 2024-06-07 | 8.950 | 9.550 | 8.880 | 9.440 | 9.440 | 12,456,517 |
| 2024-06-06 | 9.200 | 9.360 | 8.770 | 8.820 | 8.820 | 8,020,219 |
| 2024-06-05 | 9.240 | 9.410 | 9.160 | 9.190 | 9.190 | 4,299,309 |
| 2024-06-04 | 9.270 | 9.330 | 9.100 | 9.260 | 9.260 | 5,130,300 |
| 2024-06-03 | 9.630 | 9.770 | 9.220 | 9.340 | 9.340 | 8,611,300 |
| 2024-05-31 | 9.630 | 9.770 | 9.570 | 9.630 | 9.630 | 5,114,400 |
| 2024-05-30 | 9.800 | 9.830 | 9.600 | 9.620 | 9.620 | 6,221,300 |
| 2024-05-29 | 9.900 | 10.080 | 9.780 | 9.880 | 9.880 | 6,296,260 |
| 2024-05-28 | 9.900 | 10.120 | 9.700 | 9.900 | 9.900 | 13,542,100 |
| 2024-05-27 | 9.080 | 10.050 | 9.000 | 9.910 | 9.910 | 14,835,851 |
| 2024-05-24 | 9.130 | 9.240 | 9.010 | 9.040 | 9.040 | 4,637,058 |
| 2024-05-23 | 9.340 | 9.340 | 9.050 | 9.210 | 9.210 | 5,004,600 |
| 2024-05-22 | 9.130 | 9.370 | 9.100 | 9.300 | 9.300 | 4,305,200 |
| 2024-05-21 | 9.410 | 9.410 | 9.070 | 9.170 | 9.170 | 5,233,700 |
| 2024-05-20 | 9.360 | 9.550 | 9.270 | 9.400 | 9.400 | 6,206,500 |
| 2024-05-17 | 9.170 | 9.360 | 9.080 | 9.330 | 9.330 | 5,106,100 |
| 2024-05-16 | 9.290 | 9.370 | 9.100 | 9.160 | 9.160 | 5,232,929 |
| 2024-05-15 | 9.160 | 9.480 | 9.160 | 9.250 | 9.250 | 5,674,929 |
| 2024-05-14 | 9.700 | 9.880 | 9.170 | 9.300 | 9.300 | 14,233,129 |
| 2024-05-13 | 10.150 | 10.150 | 9.500 | 9.640 | 9.640 | 8,668,351 |
| 2024-05-10 | 10.270 | 10.280 | 9.910 | 10.010 | 10.010 | 8,205,248 |
| 2024-05-09 | 10.240 | 10.300 | 10.110 | 10.280 | 10.280 | 7,037,700 |
| 2024-05-08 | 9.830 | 10.210 | 9.780 | 10.190 | 10.190 | 12,228,960 |
| 2024-05-07 | 9.930 | 10.080 | 9.810 | 9.870 | 9.870 | 8,004,209 |
| 2024-05-06 | 9.870 | 10.020 | 9.740 | 9.900 | 9.900 | 12,511,156 |
| 2024-04-30 | 10.010 | 10.550 | 9.600 | 9.790 | 9.790 | 17,502,300 |
| 2024-04-29 | 9.470 | 10.000 | 9.350 | 9.940 | 9.940 | 11,977,407 |
| 2024-04-26 | 8.920 | 9.500 | 8.900 | 9.350 | 9.350 | 11,282,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.