Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.950	8.250	7.930	8.150	8.150	7,875,895
2024-01-22	8.580	8.660	7.860	7.950	7.950	8,266,900
2024-01-19	8.660	8.840	8.540	8.540	8.540	6,327,200
2024-01-18	8.610	8.680	8.280	8.660	8.660	10,177,303
2024-01-17	8.970	8.970	8.630	8.640	8.640	5,134,900
2024-01-16	9.030	9.080	8.840	8.940	8.940	4,961,440
2024-01-15	9.160	9.200	9.030	9.060	9.060	4,492,300
2024-01-12	9.240	9.290	9.020	9.140	9.140	6,928,500
2024-01-11	8.870	9.260	8.800	9.260	9.260	8,136,700
2024-01-10	9.110	9.150	8.810	8.870	8.870	4,688,987
2024-01-09	8.910	9.200	8.910	9.110	9.110	8,366,532
2024-01-08	9.030	9.110	8.900	8.910	8.910	5,683,187
2024-01-05	9.470	9.470	8.960	9.030	9.030	13,022,864
2024-01-04	9.460	9.500	9.200	9.420	9.420	12,630,030
2024-01-03	9.590	10.100	9.320	9.440	9.440	15,922,587
2024-01-02	9.660	9.730	9.470	9.630	9.630	5,849,200
2023-12-29	9.210	9.620	9.150	9.590	9.590	8,937,000
2023-12-28	9.050	9.250	8.920	9.200	9.200	6,073,500
2023-12-27	9.000	9.170	8.980	9.060	9.060	4,659,326
2023-12-26	9.230	9.250	8.960	9.000	9.000	5,332,312
2023-12-25	9.200	9.380	9.110	9.180	9.180	4,274,700
2023-12-22	9.580	9.650	9.160	9.190	9.190	8,046,500
2023-12-21	9.470	9.630	9.280	9.580	9.580	8,274,700
2023-12-20	9.620	9.650	9.410	9.470	9.470	6,766,800
2023-12-19	9.470	9.680	9.410	9.570	9.570	8,630,900
2023-12-18	9.560	9.590	9.400	9.440	9.440	7,082,600
2023-12-15	9.680	9.790	9.510	9.610	9.610	6,030,056
2023-12-14	9.800	9.920	9.650	9.670	9.670	6,861,000
2023-12-13	9.910	9.960	9.760	9.780	9.780	7,039,089
2023-12-12	9.950	10.190	9.890	9.930	9.930	10,394,848
2023-12-11	9.900	10.040	9.810	9.950	9.950	8,833,400
2023-12-08	10.020	10.250	9.900	9.970	9.970	7,903,905
2023-12-07	10.050	10.110	9.970	10.000	10.000	6,397,000
2023-12-06	10.060	10.160	9.910	9.990	9.990	8,376,657
2023-12-05	10.410	10.420	10.090	10.090	10.090	8,479,164
2023-12-04	10.470	10.730	10.360	10.360	10.360	11,206,643
2023-12-01	10.240	10.560	10.150	10.520	10.520	11,038,553
2023-11-30	10.310	10.420	10.110	10.240	10.240	9,166,200
2023-11-29	10.320	10.500	10.260	10.330	10.330	8,980,395
2023-11-28	10.390	10.440	10.200	10.280	10.280	8,348,431
2023-11-27	10.330	10.670	10.300	10.370	10.370	12,524,946
2023-11-24	10.400	10.410	10.120	10.340	10.340	12,624,383
2023-11-23	10.550	10.550	10.340	10.370	10.370	11,966,376
2023-11-22	10.610	10.760	10.500	10.550	10.550	11,007,680
2023-11-21	10.800	10.840	10.560	10.630	10.630	16,809,851
2023-11-20	10.960	10.960	10.660	10.830	10.830	15,587,733
2023-11-17	10.830	10.980	10.730	10.950	10.950	14,128,163
2023-11-16	11.200	11.270	10.850	10.880	10.880	24,777,831
2023-11-15	10.580	11.470	10.490	11.160	11.160	45,956,500
2023-11-14	10.180	10.640	10.000	10.540	10.540	33,758,113
2023-11-13	10.200	10.350	10.080	10.160	10.160	17,701,995
2023-11-10	9.980	10.140	9.950	10.110	10.110	14,810,223
2023-11-09	10.300	10.320	9.880	10.060	10.060	25,933,769
2023-11-08	10.050	10.300	9.870	10.160	10.160	37,799,507
2023-11-07	9.460	10.350	9.460	10.020	10.020	47,977,056
2023-11-06	8.960	9.480	8.940	9.460	9.460	33,642,178
2023-11-03	8.950	9.030	8.890	8.940	8.940	17,676,828
2023-11-02	9.030	9.180	8.880	8.890	8.890	22,460,145
2023-11-01	9.040	9.370	9.030	9.120	9.120	21,177,983
2023-10-31	9.300	9.320	9.000	9.040	9.040	28,870,874

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.