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
2023-10-30	9.000	9.470	8.950	9.350	9.350	38,936,646
2023-10-27	9.300	9.380	9.060	9.130	9.130	40,280,798
2023-10-26	9.700	9.790	8.700	9.390	9.390	73,384,522
2023-10-25	10.000	10.160	9.400	9.830	9.830	69,168,188
2023-10-24	12.320	12.320	10.300	10.300	10.300	100,526,918
2023-10-23	16.700	16.750	12.880	12.880	12.880	52,533,913
2023-10-20	17.020	17.240	16.020	16.100	16.100	29,020,905
2023-10-19	17.350	17.830	16.880	17.060	17.060	28,321,900
2023-10-18	18.010	18.150	16.210	17.210	17.210	34,440,127
2023-10-17	17.940	18.270	17.800	18.040	18.040	16,490,705
2023-10-16	16.820	18.370	16.800	18.360	18.360	31,666,807
2023-10-13	16.080	16.990	15.920	16.750	16.750	24,115,758
2023-10-12	15.760	16.180	15.620	15.840	15.840	13,631,967
2023-10-11	15.900	15.940	15.240	15.670	15.670	15,086,767
2023-10-10	15.950	16.280	15.730	15.950	15.950	19,986,471
2023-10-09	14.420	16.240	14.420	15.910	15.910	37,228,174
2023-09-28	13.510	14.480	13.510	14.420	14.420	21,995,642
2023-09-27	13.300	13.700	13.080	13.630	13.630	12,308,801
2023-09-26	12.890	13.650	12.800	13.180	13.180	11,679,161
2023-09-25	13.020	13.370	12.890	12.890	12.890	5,835,200
2023-09-22	12.980	13.140	12.920	13.050	13.050	4,753,902
2023-09-21	12.630	13.090	12.570	12.980	12.980	6,013,300
2023-09-20	12.710	12.900	12.610	12.630	12.630	2,678,154
2023-09-19	12.690	12.990	12.610	12.780	12.780	3,746,118
2023-09-18	12.930	13.020	12.690	12.760	12.760	3,416,400
2023-09-15	12.960	13.140	12.860	12.970	12.970	2,344,513
2023-09-14	13.000	13.190	12.870	12.950	12.950	4,168,800
2023-09-13	13.300	13.330	12.930	13.040	13.040	4,100,189
2023-09-12	13.580	13.590	13.160	13.250	13.250	6,108,800
2023-09-11	12.980	13.680	12.930	13.520	13.520	15,159,583
2023-09-08	12.780	12.990	12.680	12.890	12.890	4,472,402
2023-09-07	13.000	13.220	12.830	12.860	12.860	7,718,600
2023-09-06	12.700	12.940	12.500	12.900	12.900	4,727,460
2023-09-05	13.000	13.000	12.430	12.710	12.710	11,894,210
2023-09-04	13.320	13.450	12.680	12.920	12.920	10,661,589
2023-09-01	13.310	14.290	13.200	13.380	13.380	18,557,584
2023-08-31	12.970	13.390	12.970	13.300	13.300	6,941,500
2023-08-30	13.130	13.300	12.950	13.080	13.080	6,839,322
2023-08-29	12.990	13.260	12.580	13.170	13.170	8,425,012
2023-08-28	13.600	13.680	12.920	12.940	12.940	10,296,187
2023-08-25	12.700	13.240	12.520	12.890	12.890	8,721,998
2023-08-24	13.000	13.120	12.510	12.900	12.900	8,759,650
2023-08-23	13.510	13.690	12.930	13.040	13.040	8,200,438
2023-08-22	12.890	13.530	12.890	13.520	13.520	12,218,300
2023-08-21	12.700	13.280	12.600	12.800	12.800	7,766,900
2023-08-18	13.300	13.540	12.560	12.580	12.580	9,307,985
2023-08-17	13.320	13.610	13.280	13.500	13.500	6,287,235
2023-08-16	13.300	13.610	12.800	13.440	13.440	9,211,110
2023-08-15	13.600	13.820	13.180	13.290	13.290	8,383,969
2023-08-14	13.370	13.910	13.150	13.650	13.650	8,712,109
2023-08-11	13.460	13.750	13.300	13.350	13.350	5,313,517
2023-08-10	13.550	13.670	13.310	13.530	13.530	4,822,052
2023-08-09	13.750	13.880	13.440	13.550	13.550	5,691,612
2023-08-08	13.900	14.170	13.660	13.740	13.740	6,706,990
2023-08-07	14.350	14.590	13.840	13.900	13.900	9,686,700
2023-08-04	14.210	14.440	14.050	14.350	14.350	11,417,701
2023-08-03	13.920	14.690	13.810	14.360	14.360	19,412,878
2023-08-02	14.290	14.300	13.750	14.000	14.000	12,438,648
2023-08-01	13.400	14.500	13.350	14.300	14.300	24,056,687
2023-07-31	12.900	13.290	12.600	13.250	13.250	12,502,468

← NewerPage 13 of 21 · 1,212 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.