Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.860 | 5.880 | 5.460 | 5.520 | 5.520 | 12,271,635 |
| 2022-08-01 | 5.980 | 6.000 | 5.800 | 5.850 | 5.850 | 8,980,900 |
| 2022-07-29 | 6.010 | 6.150 | 5.920 | 5.950 | 5.950 | 11,340,555 |
| 2022-07-28 | 6.240 | 6.290 | 5.910 | 5.990 | 5.990 | 19,036,968 |
| 2022-07-27 | 5.710 | 6.370 | 5.650 | 6.150 | 6.150 | 25,558,828 |
| 2022-07-26 | 5.390 | 5.720 | 5.390 | 5.710 | 5.710 | 11,322,810 |
| 2022-07-25 | 5.610 | 5.730 | 5.400 | 5.440 | 5.440 | 11,735,400 |
| 2022-07-22 | 5.380 | 5.820 | 5.370 | 5.610 | 5.610 | 21,831,471 |
| 2022-07-21 | 5.400 | 5.510 | 5.250 | 5.320 | 5.320 | 14,587,642 |
| 2022-07-20 | 5.450 | 5.570 | 5.370 | 5.480 | 5.480 | 8,009,428 |
| 2022-07-19 | 5.620 | 5.620 | 5.370 | 5.440 | 5.440 | 10,051,032 |
| 2022-07-18 | 5.690 | 5.690 | 5.370 | 5.530 | 5.530 | 16,136,154 |
| 2022-07-15 | 6.010 | 6.020 | 5.540 | 5.580 | 5.580 | 18,741,524 |
| 2022-07-14 | 5.430 | 6.100 | 5.370 | 5.950 | 5.950 | 22,091,129 |
| 2022-07-13 | 5.300 | 5.550 | 5.240 | 5.430 | 5.430 | 14,980,859 |
| 2022-07-12 | 5.690 | 5.690 | 5.210 | 5.290 | 5.290 | 20,134,736 |
| 2022-07-11 | 5.970 | 6.090 | 5.550 | 5.620 | 5.620 | 20,325,925 |
| 2022-07-08 | 5.710 | 6.140 | 5.680 | 6.030 | 6.030 | 25,885,774 |
| 2022-07-07 | 5.220 | 5.860 | 5.210 | 5.700 | 5.700 | 23,831,229 |
| 2022-07-06 | 5.290 | 5.290 | 5.120 | 5.190 | 5.190 | 6,774,627 |
| 2022-07-05 | 5.250 | 5.320 | 5.100 | 5.170 | 5.170 | 9,073,558 |
| 2022-07-04 | 5.080 | 5.320 | 5.080 | 5.270 | 5.270 | 11,884,977 |
| 2022-07-01 | 4.970 | 5.170 | 4.930 | 5.130 | 5.130 | 12,275,779 |
| 2022-06-30 | 5.000 | 5.130 | 4.900 | 4.950 | 4.950 | 11,261,482 |
| 2022-06-29 | 5.140 | 5.220 | 4.970 | 4.970 | 4.970 | 13,361,336 |
| 2022-06-28 | 4.950 | 5.330 | 4.950 | 5.170 | 5.170 | 16,267,379 |
| 2022-06-27 | 4.810 | 5.030 | 4.730 | 4.990 | 4.990 | 12,426,172 |
| 2022-06-24 | 4.680 | 4.800 | 4.640 | 4.760 | 4.760 | 9,417,442 |
| 2022-06-23 | 4.590 | 4.690 | 4.570 | 4.680 | 4.680 | 8,684,294 |
| 2022-06-22 | 4.570 | 4.680 | 4.520 | 4.590 | 4.590 | 10,471,997 |
| 2022-06-21 | 4.450 | 4.670 | 4.450 | 4.570 | 4.570 | 10,500,602 |
| 2022-06-20 | 4.380 | 4.470 | 4.360 | 4.470 | 4.470 | 6,661,377 |
| 2022-06-17 | 4.370 | 4.440 | 4.340 | 4.380 | 4.380 | 7,172,366 |
| 2022-06-16 | 4.210 | 4.420 | 4.190 | 4.380 | 4.380 | 14,725,411 |
| 2022-06-15 | 4.190 | 4.260 | 4.160 | 4.220 | 4.220 | 3,958,000 |
| 2022-06-14 | 4.190 | 4.210 | 4.090 | 4.200 | 4.200 | 4,297,432 |
| 2022-06-13 | 4.140 | 4.260 | 4.120 | 4.220 | 4.220 | 3,949,632 |
| 2022-06-10 | 4.170 | 4.210 | 4.130 | 4.170 | 4.170 | 4,432,090 |
| 2022-06-09 | 4.270 | 4.290 | 4.160 | 4.170 | 4.170 | 4,777,600 |
| 2022-06-08 | 4.260 | 4.330 | 4.100 | 4.300 | 4.300 | 10,219,774 |
| 2022-06-07 | 4.320 | 4.320 | 4.160 | 4.280 | 4.280 | 8,510,457 |
| 2022-06-06 | 4.100 | 4.340 | 4.070 | 4.280 | 4.280 | 11,439,437 |
| 2022-06-02 | 4.080 | 4.120 | 4.020 | 4.110 | 4.110 | 4,257,418 |
| 2022-06-01 | 4.050 | 4.140 | 4.040 | 4.080 | 4.080 | 5,189,250 |
| 2022-05-31 | 4.100 | 4.110 | 4.040 | 4.070 | 4.070 | 4,603,199 |
| 2022-05-30 | 4.120 | 4.140 | 4.050 | 4.100 | 4.100 | 4,833,518 |
| 2022-05-27 | 4.130 | 4.160 | 4.050 | 4.110 | 4.110 | 7,199,200 |
| 2022-05-26 | 4.100 | 4.160 | 4.030 | 4.110 | 4.110 | 5,647,550 |
| 2022-05-25 | 4.080 | 4.140 | 4.040 | 4.130 | 4.130 | 6,739,515 |
| 2022-05-24 | 4.180 | 4.240 | 4.080 | 4.080 | 4.080 | 10,163,774 |
| 2022-05-23 | 4.110 | 4.220 | 4.100 | 4.210 | 4.210 | 8,550,409 |
| 2022-05-20 | 4.270 | 4.330 | 4.060 | 4.130 | 4.130 | 21,269,958 |
| 2022-05-19 | 3.910 | 4.280 | 3.880 | 4.270 | 4.270 | 27,549,498 |
| 2022-05-18 | 3.740 | 4.060 | 3.700 | 3.910 | 3.910 | 22,997,191 |
| 2022-05-17 | 3.520 | 3.730 | 3.490 | 3.680 | 3.680 | 13,322,525 |
| 2022-05-16 | 3.490 | 3.570 | 3.480 | 3.520 | 3.520 | 4,982,300 |
| 2022-05-13 | 3.460 | 3.510 | 3.420 | 3.460 | 3.460 | 3,363,100 |
| 2022-05-12 | 3.390 | 3.500 | 3.390 | 3.450 | 3.450 | 4,808,400 |
| 2022-05-11 | 3.460 | 3.540 | 3.400 | 3.410 | 3.410 | 6,139,017 |
| 2022-05-10 | 3.380 | 3.490 | 3.370 | 3.490 | 3.490 | 5,261,400 |
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.