Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 9.960 | 11.900 | 9.620 | 11.120 | 11.120 | 73,869,278 |
| 2023-04-27 | 9.880 | 10.600 | 9.550 | 10.020 | 10.020 | 43,155,008 |
| 2023-04-26 | 9.960 | 10.580 | 9.660 | 9.930 | 9.930 | 41,541,374 |
| 2023-04-25 | 9.800 | 10.150 | 9.430 | 10.130 | 10.130 | 49,604,240 |
| 2023-04-24 | 9.770 | 10.590 | 9.700 | 10.000 | 10.000 | 52,041,709 |
| 2023-04-21 | 10.200 | 10.200 | 9.350 | 9.540 | 9.540 | 51,819,099 |
| 2023-04-20 | 9.360 | 10.140 | 9.200 | 9.820 | 9.820 | 66,947,062 |
| 2023-04-19 | 8.560 | 9.970 | 8.420 | 9.500 | 9.500 | 74,973,334 |
| 2023-04-18 | 8.540 | 8.620 | 8.110 | 8.560 | 8.560 | 47,805,443 |
| 2023-04-17 | 8.800 | 8.860 | 8.230 | 8.340 | 8.340 | 75,632,120 |
| 2023-04-14 | 7.210 | 8.630 | 7.110 | 8.630 | 8.630 | 104,132,404 |
| 2023-04-13 | 6.470 | 7.450 | 6.400 | 7.190 | 7.190 | 67,765,268 |
| 2023-04-12 | 6.360 | 6.770 | 6.130 | 6.650 | 6.650 | 51,512,605 |
| 2023-04-11 | 6.070 | 6.280 | 5.940 | 6.170 | 6.170 | 20,795,800 |
| 2023-04-10 | 6.180 | 6.380 | 6.010 | 6.070 | 6.070 | 25,626,312 |
| 2023-04-07 | 5.910 | 6.370 | 5.910 | 6.130 | 6.130 | 35,601,800 |
| 2023-04-06 | 5.730 | 6.040 | 5.630 | 6.020 | 6.020 | 22,081,174 |
| 2023-04-04 | 5.940 | 5.940 | 5.690 | 5.740 | 5.740 | 10,509,300 |
| 2023-04-03 | 5.900 | 6.010 | 5.780 | 5.890 | 5.890 | 9,920,733 |
| 2023-03-31 | 5.960 | 5.970 | 5.750 | 5.860 | 5.860 | 10,458,147 |
| 2023-03-30 | 6.070 | 6.070 | 5.890 | 5.900 | 5.900 | 9,153,046 |
| 2023-03-29 | 6.010 | 6.180 | 5.980 | 6.070 | 6.070 | 12,568,200 |
| 2023-03-28 | 6.110 | 6.130 | 6.000 | 6.010 | 6.010 | 8,552,366 |
| 2023-03-27 | 6.170 | 6.230 | 6.000 | 6.070 | 6.070 | 13,337,437 |
| 2023-03-24 | 6.020 | 6.140 | 5.990 | 6.110 | 6.110 | 17,592,490 |
| 2023-03-23 | 5.910 | 6.020 | 5.860 | 6.010 | 6.010 | 12,171,339 |
| 2023-03-22 | 5.780 | 5.970 | 5.760 | 5.940 | 5.940 | 16,056,130 |
| 2023-03-21 | 5.700 | 5.810 | 5.580 | 5.770 | 5.770 | 9,651,025 |
| 2023-03-20 | 5.690 | 5.940 | 5.600 | 5.680 | 5.680 | 12,441,371 |
| 2023-03-17 | 5.590 | 5.730 | 5.550 | 5.700 | 5.700 | 9,313,403 |
| 2023-03-16 | 5.670 | 5.680 | 5.550 | 5.560 | 5.560 | 8,279,237 |
| 2023-03-15 | 5.760 | 5.770 | 5.640 | 5.690 | 5.690 | 8,609,397 |
| 2023-03-14 | 5.850 | 5.920 | 5.640 | 5.710 | 5.710 | 13,871,980 |
| 2023-03-13 | 5.760 | 5.910 | 5.730 | 5.900 | 5.900 | 12,117,300 |
| 2023-03-10 | 5.830 | 5.920 | 5.760 | 5.800 | 5.800 | 9,068,925 |
| 2023-03-09 | 5.780 | 5.870 | 5.690 | 5.850 | 5.850 | 11,118,934 |
| 2023-03-08 | 5.620 | 5.820 | 5.610 | 5.780 | 5.780 | 13,329,569 |
| 2023-03-07 | 5.810 | 5.850 | 5.600 | 5.600 | 5.600 | 10,424,691 |
| 2023-03-06 | 5.800 | 5.910 | 5.770 | 5.830 | 5.830 | 7,887,924 |
| 2023-03-03 | 5.870 | 5.900 | 5.750 | 5.810 | 5.810 | 8,830,321 |
| 2023-03-02 | 5.890 | 6.020 | 5.850 | 5.870 | 5.870 | 9,522,459 |
| 2023-03-01 | 5.750 | 5.930 | 5.740 | 5.890 | 5.890 | 13,386,293 |
| 2023-02-28 | 5.830 | 5.900 | 5.680 | 5.750 | 5.750 | 10,648,700 |
| 2023-02-27 | 5.900 | 5.920 | 5.750 | 5.780 | 5.780 | 7,782,357 |
| 2023-02-24 | 5.800 | 5.940 | 5.790 | 5.900 | 5.900 | 9,547,582 |
| 2023-02-23 | 5.960 | 5.980 | 5.770 | 5.810 | 5.810 | 9,156,980 |
| 2023-02-22 | 5.950 | 6.060 | 5.760 | 5.950 | 5.950 | 17,390,002 |
| 2023-02-21 | 5.860 | 6.070 | 5.820 | 5.930 | 5.930 | 12,488,700 |
| 2023-02-20 | 5.830 | 5.970 | 5.780 | 5.840 | 5.840 | 22,081,454 |
| 2023-02-17 | 5.840 | 6.270 | 5.710 | 5.920 | 5.920 | 29,055,300 |
| 2023-02-16 | 6.050 | 6.070 | 5.770 | 5.820 | 5.820 | 10,882,856 |
| 2023-02-15 | 5.850 | 6.090 | 5.820 | 6.050 | 6.050 | 12,132,800 |
| 2023-02-14 | 5.960 | 5.990 | 5.830 | 5.840 | 5.840 | 7,836,431 |
| 2023-02-13 | 5.970 | 6.000 | 5.830 | 5.960 | 5.960 | 16,563,898 |
| 2023-02-10 | 6.020 | 6.170 | 5.930 | 6.100 | 6.100 | 14,569,098 |
| 2023-02-09 | 5.760 | 6.060 | 5.750 | 5.980 | 5.980 | 14,708,905 |
| 2023-02-08 | 5.930 | 6.070 | 5.760 | 5.810 | 5.810 | 21,702,420 |
| 2023-02-07 | 5.690 | 5.980 | 5.610 | 5.920 | 5.920 | 20,909,232 |
| 2023-02-06 | 5.540 | 5.790 | 5.540 | 5.680 | 5.680 | 16,353,759 |
| 2023-02-03 | 5.550 | 5.580 | 5.460 | 5.550 | 5.550 | 7,533,202 |
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.