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
2023-07-28	12.850	13.300	12.730	12.840	12.840	9,302,882
2023-07-27	12.750	13.000	12.620	12.830	12.830	6,779,556
2023-07-26	12.980	12.990	12.630	12.720	12.720	6,075,540
2023-07-25	12.800	13.300	12.700	12.930	12.930	8,973,400
2023-07-24	12.820	13.090	12.550	12.750	12.750	9,256,399
2023-07-21	12.740	13.350	12.600	12.950	12.950	16,496,180
2023-07-20	13.100	13.110	12.520	12.610	12.610	10,047,200
2023-07-19	12.990	13.170	12.710	12.880	12.880	9,567,800
2023-07-18	13.300	13.390	12.960	12.990	12.990	12,295,023
2023-07-17	12.920	13.350	12.680	13.230	13.230	15,616,082
2023-07-14	13.350	13.800	12.980	13.000	13.000	18,561,555
2023-07-13	12.300	13.410	12.270	13.310	13.310	32,133,059
2023-07-12	11.990	12.630	11.880	12.220	12.220	22,914,062
2023-07-11	12.100	12.170	11.810	11.990	11.990	9,898,877
2023-07-10	12.560	12.700	11.500	12.060	12.060	21,580,400
2023-07-07	12.630	12.770	12.210	12.550	12.550	12,209,582
2023-07-06	12.560	12.870	11.800	12.700	12.700	19,704,094
2023-07-05	12.960	13.240	12.490	12.610	12.610	13,460,836
2023-07-04	12.880	13.460	12.510	12.960	12.960	22,741,292
2023-07-03	14.300	14.480	12.180	12.900	12.900	43,429,549
2023-06-30	14.910	15.120	14.340	14.490	14.490	22,166,877
2023-06-29	14.660	15.660	14.500	14.740	14.740	32,926,034
2023-06-28	14.750	15.150	13.880	14.630	14.630	26,787,327
2023-06-27	13.790	14.650	13.700	14.610	14.610	22,821,127
2023-06-26	14.300	14.710	13.690	13.810	13.810	21,150,715
2023-06-21	13.710	14.710	13.610	14.230	14.230	36,444,051
2023-06-20	13.950	14.180	13.500	13.570	13.570	17,899,038
2023-06-19	14.050	14.700	13.740	13.940	13.940	25,751,946
2023-06-16	13.870	14.320	13.580	13.970	13.970	19,855,334
2023-06-15	14.080	14.080	13.790	13.800	13.800	14,282,800
2023-06-14	14.270	14.410	13.600	14.050	14.050	26,072,978
2023-06-13	14.590	15.490	13.740	14.030	14.030	46,620,523
2023-06-12	13.800	14.880	13.800	14.610	14.610	29,444,499
2023-06-09	14.000	14.120	13.480	13.860	13.860	40,048,456
2023-06-08	13.880	14.340	13.500	14.190	14.190	38,613,013
2023-06-07	13.670	14.180	13.300	13.610	13.610	36,520,113
2023-06-06	13.770	14.000	13.170	13.490	13.490	43,536,364
2023-06-05	12.070	14.190	12.070	13.720	13.720	62,860,782
2023-06-02	11.840	12.450	11.650	12.010	12.010	35,694,496
2023-06-01	11.910	12.220	11.730	11.850	11.850	27,331,500
2023-05-31	12.100	12.220	11.710	11.860	11.860	27,426,000
2023-05-30	11.500	12.750	11.380	12.300	12.300	50,637,472
2023-05-29	10.110	11.980	10.010	11.680	11.680	55,474,335
2023-05-26	9.510	10.100	9.420	10.050	10.050	16,686,700
2023-05-25	9.690	9.930	9.400	9.690	9.690	14,697,889
2023-05-24	9.580	10.160	9.500	9.690	9.690	15,621,685
2023-05-23	9.960	10.510	9.680	9.720	9.720	22,817,719
2023-05-22	10.080	10.130	9.750	9.910	9.910	13,279,490
2023-05-19	9.980	10.350	9.750	10.080	10.080	30,866,202
2023-05-18	9.270	9.910	9.120	9.800	9.800	26,645,390
2023-05-17	9.520	9.670	8.900	9.220	9.220	25,326,672
2023-05-16	9.690	9.690	9.410	9.500	9.500	11,453,680
2023-05-15	9.700	9.990	9.410	9.690	9.690	18,590,231
2023-05-12	10.300	10.390	9.800	9.940	9.940	22,168,598
2023-05-11	9.800	10.680	9.620	10.280	10.280	37,365,046
2023-05-10	9.400	10.100	9.380	9.730	9.730	35,220,276
2023-05-09	9.680	9.910	9.360	9.450	9.450	36,964,780
2023-05-08	10.600	10.840	9.340	9.690	9.690	61,227,442
2023-05-05	10.900	11.330	10.420	10.770	10.770	43,585,168
2023-05-04	11.010	11.550	10.370	11.350	11.350	61,028,624

← NewerPage 14 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.