Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.920 | 9.500 | 8.900 | 9.350 | 9.350 | 11,282,100 |
| 2024-04-25 | 8.840 | 9.050 | 8.740 | 9.000 | 9.000 | 6,855,800 |
| 2024-04-24 | 8.800 | 8.880 | 8.640 | 8.840 | 8.840 | 5,426,600 |
| 2024-04-23 | 8.600 | 8.930 | 8.560 | 8.740 | 8.740 | 10,178,057 |
| 2024-04-22 | 8.570 | 8.790 | 8.380 | 8.450 | 8.450 | 8,233,212 |
| 2024-04-19 | 8.810 | 8.970 | 8.530 | 8.700 | 8.700 | 10,306,400 |
| 2024-04-18 | 8.550 | 9.100 | 8.210 | 8.790 | 8.790 | 18,108,804 |
| 2024-04-17 | 7.500 | 8.460 | 7.500 | 8.420 | 8.420 | 13,166,335 |
| 2024-04-16 | 7.920 | 8.060 | 7.190 | 7.430 | 7.430 | 20,000,431 |
| 2024-04-15 | 8.990 | 9.060 | 7.880 | 8.100 | 8.100 | 20,932,003 |
| 2024-04-12 | 9.160 | 9.270 | 8.950 | 9.030 | 9.030 | 9,659,600 |
| 2024-04-11 | 9.290 | 9.480 | 9.140 | 9.170 | 9.170 | 6,941,239 |
| 2024-04-10 | 9.630 | 9.660 | 9.140 | 9.270 | 9.270 | 7,284,260 |
| 2024-04-09 | 9.600 | 9.820 | 9.400 | 9.640 | 9.640 | 6,963,700 |
| 2024-04-08 | 9.730 | 9.840 | 9.610 | 9.660 | 9.660 | 5,714,730 |
| 2024-04-03 | 9.890 | 9.930 | 9.670 | 9.790 | 9.790 | 6,280,100 |
| 2024-04-02 | 10.030 | 10.150 | 9.810 | 9.900 | 9.900 | 9,144,662 |
| 2024-04-01 | 9.620 | 10.170 | 9.620 | 9.960 | 9.960 | 12,357,786 |
| 2024-03-29 | 9.510 | 9.610 | 9.400 | 9.610 | 9.610 | 4,597,000 |
| 2024-03-28 | 9.340 | 9.820 | 9.250 | 9.500 | 9.500 | 16,354,726 |
| 2024-03-27 | 9.630 | 9.980 | 9.260 | 9.300 | 9.300 | 15,950,231 |
| 2024-03-26 | 9.900 | 10.050 | 9.420 | 9.600 | 9.600 | 24,114,688 |
| 2024-03-25 | 10.990 | 11.060 | 9.950 | 10.030 | 10.030 | 26,852,539 |
| 2024-03-22 | 11.290 | 11.530 | 10.970 | 11.060 | 11.060 | 17,405,999 |
| 2024-03-21 | 11.310 | 11.740 | 11.250 | 11.360 | 11.360 | 20,090,582 |
| 2024-03-20 | 10.940 | 11.450 | 10.930 | 11.440 | 11.440 | 18,716,640 |
| 2024-03-19 | 10.870 | 11.170 | 10.650 | 10.990 | 10.990 | 24,313,453 |
| 2024-03-18 | 10.940 | 11.500 | 10.700 | 10.830 | 10.830 | 25,361,938 |
| 2024-03-15 | 10.420 | 10.850 | 10.410 | 10.790 | 10.790 | 19,593,238 |
| 2024-03-14 | 10.620 | 10.860 | 10.230 | 10.430 | 10.430 | 22,070,894 |
| 2024-03-13 | 10.200 | 10.800 | 10.030 | 10.690 | 10.690 | 30,206,978 |
| 2024-03-12 | 9.900 | 10.630 | 9.890 | 10.290 | 10.290 | 38,423,890 |
| 2024-03-11 | 8.540 | 10.080 | 8.380 | 9.910 | 9.910 | 30,659,729 |
| 2024-03-08 | 8.180 | 8.500 | 8.160 | 8.460 | 8.460 | 7,426,022 |
| 2024-03-07 | 8.480 | 8.500 | 8.180 | 8.190 | 8.190 | 6,232,400 |
| 2024-03-06 | 8.210 | 8.440 | 8.180 | 8.370 | 8.370 | 7,374,708 |
| 2024-03-05 | 8.400 | 8.570 | 8.220 | 8.290 | 8.290 | 9,112,404 |
| 2024-03-04 | 8.490 | 8.550 | 8.210 | 8.430 | 8.430 | 8,160,009 |
| 2024-03-01 | 8.280 | 8.550 | 8.230 | 8.370 | 8.370 | 8,698,902 |
| 2024-02-29 | 7.910 | 8.280 | 7.780 | 8.200 | 8.200 | 10,163,902 |
| 2024-02-28 | 8.600 | 8.880 | 7.930 | 7.950 | 7.950 | 16,809,304 |
| 2024-02-27 | 8.260 | 8.490 | 8.130 | 8.490 | 8.490 | 12,122,728 |
| 2024-02-26 | 8.290 | 8.470 | 8.100 | 8.240 | 8.240 | 13,016,838 |
| 2024-02-23 | 7.850 | 8.530 | 7.850 | 8.370 | 8.370 | 16,194,656 |
| 2024-02-22 | 7.470 | 7.910 | 7.470 | 7.860 | 7.860 | 11,033,538 |
| 2024-02-21 | 7.280 | 7.930 | 7.200 | 7.520 | 7.520 | 14,088,874 |
| 2024-02-20 | 7.240 | 7.370 | 6.910 | 7.300 | 7.300 | 12,001,021 |
| 2024-02-19 | 6.660 | 7.320 | 6.660 | 7.160 | 7.160 | 17,314,264 |
| 2024-02-08 | 5.780 | 6.370 | 5.420 | 6.350 | 6.350 | 16,249,571 |
| 2024-02-07 | 6.190 | 6.210 | 5.600 | 5.750 | 5.750 | 16,838,352 |
| 2024-02-06 | 6.000 | 6.400 | 5.450 | 6.210 | 6.210 | 15,530,741 |
| 2024-02-05 | 6.800 | 6.900 | 6.020 | 6.100 | 6.100 | 15,661,574 |
| 2024-02-02 | 7.370 | 7.450 | 6.550 | 6.900 | 6.900 | 11,774,272 |
| 2024-02-01 | 7.280 | 7.430 | 7.090 | 7.220 | 7.220 | 7,954,715 |
| 2024-01-31 | 7.700 | 7.930 | 7.320 | 7.330 | 7.330 | 8,782,500 |
| 2024-01-30 | 7.900 | 8.080 | 7.770 | 7.780 | 7.780 | 4,274,500 |
| 2024-01-29 | 8.400 | 8.490 | 7.950 | 7.990 | 7.990 | 5,758,229 |
| 2024-01-26 | 8.620 | 8.740 | 8.470 | 8.490 | 8.490 | 5,028,088 |
| 2024-01-25 | 8.320 | 8.710 | 8.150 | 8.680 | 8.680 | 8,129,277 |
| 2024-01-24 | 8.160 | 8.350 | 7.950 | 8.260 | 8.260 | 6,440,300 |
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.