Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.120 | 5.170 | 5.040 | 5.080 | 5.080 | 6,755,631 |
| 2022-11-02 | 5.110 | 5.150 | 5.010 | 5.120 | 5.120 | 7,278,300 |
| 2022-11-01 | 5.000 | 5.130 | 4.940 | 5.060 | 5.060 | 8,557,600 |
| 2022-10-31 | 4.750 | 5.000 | 4.740 | 4.930 | 4.930 | 10,965,427 |
| 2022-10-28 | 4.940 | 4.980 | 4.670 | 4.700 | 4.700 | 10,493,079 |
| 2022-10-27 | 5.090 | 5.100 | 4.940 | 4.960 | 4.960 | 6,906,682 |
| 2022-10-26 | 4.910 | 5.080 | 4.840 | 5.020 | 5.020 | 8,109,900 |
| 2022-10-25 | 4.930 | 4.960 | 4.750 | 4.870 | 4.870 | 7,192,942 |
| 2022-10-24 | 5.080 | 5.150 | 4.900 | 4.940 | 4.940 | 5,920,606 |
| 2022-10-21 | 5.050 | 5.130 | 4.990 | 5.030 | 5.030 | 5,661,100 |
| 2022-10-20 | 5.180 | 5.180 | 5.030 | 5.050 | 5.050 | 5,159,254 |
| 2022-10-19 | 5.150 | 5.230 | 5.110 | 5.160 | 5.160 | 5,789,267 |
| 2022-10-18 | 5.090 | 5.200 | 5.030 | 5.150 | 5.150 | 6,043,700 |
| 2022-10-17 | 4.760 | 5.120 | 4.760 | 5.100 | 5.100 | 8,898,387 |
| 2022-10-14 | 4.740 | 4.860 | 4.740 | 4.820 | 4.820 | 4,522,173 |
| 2022-10-13 | 4.590 | 4.800 | 4.550 | 4.740 | 4.740 | 5,853,600 |
| 2022-10-12 | 4.380 | 4.610 | 4.340 | 4.590 | 4.590 | 5,152,787 |
| 2022-10-11 | 4.450 | 4.450 | 4.230 | 4.430 | 4.430 | 3,824,100 |
| 2022-10-10 | 4.430 | 4.480 | 4.310 | 4.340 | 4.340 | 4,562,900 |
| 2022-09-30 | 4.550 | 4.660 | 4.390 | 4.410 | 4.410 | 7,069,000 |
| 2022-09-29 | 4.570 | 4.680 | 4.530 | 4.600 | 4.600 | 4,232,560 |
| 2022-09-28 | 4.850 | 4.890 | 4.570 | 4.590 | 4.590 | 6,570,654 |
| 2022-09-27 | 4.750 | 4.930 | 4.710 | 4.850 | 4.850 | 7,144,084 |
| 2022-09-26 | 4.740 | 4.830 | 4.670 | 4.710 | 4.710 | 4,006,300 |
| 2022-09-23 | 5.060 | 5.070 | 4.800 | 4.800 | 4.800 | 5,533,419 |
| 2022-09-22 | 5.120 | 5.160 | 4.970 | 5.060 | 5.060 | 4,919,400 |
| 2022-09-21 | 4.800 | 5.130 | 4.730 | 5.080 | 5.080 | 7,568,768 |
| 2022-09-20 | 4.820 | 4.920 | 4.790 | 4.820 | 4.820 | 3,597,811 |
| 2022-09-19 | 4.830 | 4.870 | 4.730 | 4.800 | 4.800 | 5,568,832 |
| 2022-09-16 | 4.870 | 4.970 | 4.810 | 4.850 | 4.850 | 6,462,751 |
| 2022-09-15 | 5.130 | 5.140 | 4.800 | 4.870 | 4.870 | 9,225,900 |
| 2022-09-14 | 5.140 | 5.170 | 5.050 | 5.110 | 5.110 | 4,385,006 |
| 2022-09-13 | 5.190 | 5.260 | 5.160 | 5.190 | 5.190 | 2,964,802 |
| 2022-09-09 | 5.200 | 5.260 | 5.070 | 5.160 | 5.160 | 5,255,463 |
| 2022-09-08 | 5.300 | 5.360 | 5.190 | 5.220 | 5.220 | 4,387,657 |
| 2022-09-07 | 5.390 | 5.450 | 5.280 | 5.320 | 5.320 | 5,142,174 |
| 2022-09-06 | 5.380 | 5.430 | 5.310 | 5.400 | 5.400 | 5,912,020 |
| 2022-09-05 | 5.460 | 5.510 | 5.350 | 5.380 | 5.380 | 7,758,701 |
| 2022-09-02 | 5.130 | 5.480 | 5.130 | 5.420 | 5.420 | 15,172,411 |
| 2022-09-01 | 5.060 | 5.330 | 5.030 | 5.080 | 5.080 | 15,874,214 |
| 2022-08-31 | 5.350 | 5.900 | 5.100 | 5.160 | 5.160 | 25,537,738 |
| 2022-08-30 | 5.260 | 5.570 | 5.250 | 5.350 | 5.350 | 9,512,331 |
| 2022-08-29 | 5.320 | 5.320 | 5.220 | 5.230 | 5.230 | 6,045,592 |
| 2022-08-26 | 5.230 | 5.530 | 5.230 | 5.340 | 5.340 | 6,388,644 |
| 2022-08-25 | 5.310 | 5.370 | 5.230 | 5.260 | 5.260 | 5,318,900 |
| 2022-08-24 | 5.450 | 5.500 | 5.260 | 5.310 | 5.310 | 7,467,639 |
| 2022-08-23 | 5.550 | 5.610 | 5.420 | 5.480 | 5.480 | 5,991,123 |
| 2022-08-22 | 5.460 | 5.550 | 5.380 | 5.530 | 5.530 | 7,266,750 |
| 2022-08-19 | 5.680 | 5.800 | 5.460 | 5.500 | 5.500 | 7,674,302 |
| 2022-08-18 | 5.630 | 5.800 | 5.540 | 5.680 | 5.680 | 7,452,400 |
| 2022-08-17 | 5.640 | 5.680 | 5.500 | 5.610 | 5.610 | 6,429,900 |
| 2022-08-16 | 5.650 | 5.820 | 5.570 | 5.660 | 5.660 | 7,226,212 |
| 2022-08-15 | 5.730 | 5.730 | 5.560 | 5.600 | 5.600 | 8,253,500 |
| 2022-08-12 | 5.900 | 5.900 | 5.680 | 5.730 | 5.730 | 8,371,524 |
| 2022-08-11 | 5.930 | 6.020 | 5.810 | 5.880 | 5.880 | 8,464,517 |
| 2022-08-10 | 5.810 | 5.970 | 5.810 | 5.950 | 5.950 | 5,148,375 |
| 2022-08-09 | 5.920 | 5.980 | 5.770 | 5.870 | 5.870 | 9,024,572 |
| 2022-08-08 | 5.710 | 5.990 | 5.710 | 5.960 | 5.960 | 10,528,118 |
| 2022-08-05 | 5.620 | 5.800 | 5.620 | 5.710 | 5.710 | 5,886,054 |
| 2022-08-04 | 5.520 | 5.730 | 5.520 | 5.660 | 5.660 | 7,500,196 |
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.