Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.520 | 5.600 | 5.480 | 5.550 | 5.550 | 7,279,698 |
| 2023-02-01 | 5.480 | 5.530 | 5.390 | 5.520 | 5.520 | 8,987,870 |
| 2023-01-31 | 5.380 | 5.450 | 5.380 | 5.440 | 5.440 | 5,414,641 |
| 2023-01-30 | 5.440 | 5.530 | 5.390 | 5.410 | 5.410 | 8,676,000 |
| 2023-01-20 | 5.270 | 5.440 | 5.270 | 5.370 | 5.370 | 7,370,591 |
| 2023-01-19 | 5.220 | 5.340 | 5.190 | 5.260 | 5.260 | 6,168,300 |
| 2023-01-18 | 5.140 | 5.300 | 5.110 | 5.220 | 5.220 | 6,904,500 |
| 2023-01-17 | 5.100 | 5.190 | 5.080 | 5.170 | 5.170 | 5,814,189 |
| 2023-01-16 | 5.110 | 5.170 | 5.080 | 5.100 | 5.100 | 4,592,132 |
| 2023-01-13 | 5.130 | 5.150 | 5.060 | 5.130 | 5.130 | 5,053,953 |
| 2023-01-12 | 5.060 | 5.140 | 5.050 | 5.110 | 5.110 | 4,500,200 |
| 2023-01-11 | 5.100 | 5.170 | 5.070 | 5.090 | 5.090 | 5,883,200 |
| 2023-01-10 | 5.040 | 5.170 | 5.020 | 5.140 | 5.140 | 8,633,814 |
| 2023-01-09 | 4.900 | 5.080 | 4.860 | 5.050 | 5.050 | 8,693,456 |
| 2023-01-06 | 4.870 | 4.950 | 4.870 | 4.900 | 4.900 | 4,639,700 |
| 2023-01-05 | 4.950 | 4.960 | 4.870 | 4.890 | 4.890 | 4,765,463 |
| 2023-01-04 | 4.880 | 4.980 | 4.870 | 4.940 | 4.940 | 5,155,500 |
| 2023-01-03 | 4.740 | 4.920 | 4.730 | 4.900 | 4.900 | 6,650,119 |
| 2022-12-30 | 4.700 | 4.820 | 4.650 | 4.750 | 4.750 | 3,254,579 |
| 2022-12-29 | 4.710 | 4.790 | 4.660 | 4.680 | 4.680 | 4,400,415 |
| 2022-12-28 | 4.800 | 4.840 | 4.750 | 4.790 | 4.790 | 2,574,290 |
| 2022-12-27 | 4.780 | 4.850 | 4.760 | 4.820 | 4.820 | 3,184,290 |
| 2022-12-26 | 4.790 | 4.870 | 4.760 | 4.800 | 4.800 | 3,734,152 |
| 2022-12-23 | 4.620 | 4.830 | 4.600 | 4.790 | 4.790 | 5,694,000 |
| 2022-12-22 | 4.720 | 4.750 | 4.620 | 4.670 | 4.670 | 5,083,520 |
| 2022-12-21 | 4.810 | 4.830 | 4.680 | 4.740 | 4.740 | 4,641,800 |
| 2022-12-20 | 4.790 | 4.930 | 4.710 | 4.810 | 4.810 | 5,191,553 |
| 2022-12-19 | 4.860 | 4.890 | 4.730 | 4.750 | 4.750 | 4,677,800 |
| 2022-12-16 | 4.960 | 4.980 | 4.840 | 4.860 | 4.860 | 6,419,700 |
| 2022-12-15 | 4.970 | 5.050 | 4.950 | 4.990 | 4.990 | 3,555,200 |
| 2022-12-14 | 5.060 | 5.140 | 4.960 | 4.980 | 4.980 | 7,258,793 |
| 2022-12-13 | 5.050 | 5.190 | 5.050 | 5.060 | 5.060 | 7,221,790 |
| 2022-12-12 | 5.000 | 5.140 | 4.880 | 5.090 | 5.090 | 9,695,031 |
| 2022-12-09 | 5.080 | 5.080 | 4.970 | 4.980 | 4.980 | 9,700,900 |
| 2022-12-08 | 5.180 | 5.180 | 5.010 | 5.080 | 5.080 | 5,346,621 |
| 2022-12-07 | 5.240 | 5.250 | 5.100 | 5.120 | 5.120 | 10,029,914 |
| 2022-12-06 | 5.390 | 5.400 | 5.230 | 5.240 | 5.240 | 12,458,692 |
| 2022-12-05 | 5.060 | 5.590 | 5.050 | 5.350 | 5.350 | 24,466,249 |
| 2022-12-02 | 4.970 | 5.130 | 4.970 | 5.030 | 5.030 | 6,000,856 |
| 2022-12-01 | 5.040 | 5.080 | 4.960 | 4.970 | 4.970 | 7,587,797 |
| 2022-11-30 | 4.910 | 5.110 | 4.800 | 5.050 | 5.050 | 11,583,459 |
| 2022-11-29 | 4.900 | 4.940 | 4.880 | 4.910 | 4.910 | 5,457,900 |
| 2022-11-28 | 4.940 | 4.980 | 4.830 | 4.880 | 4.880 | 7,504,700 |
| 2022-11-25 | 5.110 | 5.150 | 4.950 | 4.960 | 4.960 | 8,583,570 |
| 2022-11-24 | 5.090 | 5.270 | 5.060 | 5.100 | 5.100 | 10,218,900 |
| 2022-11-23 | 5.340 | 5.350 | 4.960 | 5.060 | 5.060 | 20,553,219 |
| 2022-11-22 | 5.200 | 5.470 | 5.160 | 5.390 | 5.390 | 16,102,917 |
| 2022-11-21 | 5.230 | 5.310 | 5.130 | 5.200 | 5.200 | 8,728,271 |
| 2022-11-18 | 5.360 | 5.470 | 5.250 | 5.250 | 5.250 | 8,651,105 |
| 2022-11-17 | 5.410 | 5.440 | 5.240 | 5.340 | 5.340 | 14,772,213 |
| 2022-11-16 | 5.120 | 5.520 | 5.100 | 5.430 | 5.430 | 21,042,251 |
| 2022-11-15 | 5.020 | 5.150 | 5.000 | 5.100 | 5.100 | 6,970,900 |
| 2022-11-14 | 5.060 | 5.130 | 5.010 | 5.010 | 5.010 | 5,983,840 |
| 2022-11-11 | 5.230 | 5.280 | 5.070 | 5.080 | 5.080 | 8,763,000 |
| 2022-11-10 | 5.100 | 5.240 | 5.050 | 5.160 | 5.160 | 8,321,457 |
| 2022-11-09 | 5.140 | 5.220 | 5.070 | 5.140 | 5.140 | 6,404,919 |
| 2022-11-08 | 5.210 | 5.260 | 5.090 | 5.160 | 5.160 | 7,822,522 |
| 2022-11-07 | 5.090 | 5.240 | 5.040 | 5.220 | 5.220 | 11,163,600 |
| 2022-11-04 | 5.110 | 5.150 | 5.030 | 5.100 | 5.100 | 6,730,300 |
| 2022-11-03 | 5.120 | 5.170 | 5.040 | 5.080 | 5.080 | 6,755,631 |
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.