Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.330 | 3.470 | 3.310 | 3.440 | 3.440 | 4,117,876 |
| 2022-05-06 | 3.300 | 3.410 | 3.220 | 3.370 | 3.370 | 4,550,165 |
| 2022-05-05 | 3.360 | 3.430 | 3.300 | 3.360 | 3.360 | 5,416,234 |
| 2022-04-29 | 3.190 | 3.390 | 3.190 | 3.390 | 3.390 | 6,996,664 |
| 2022-04-28 | 3.160 | 3.290 | 3.130 | 3.180 | 3.180 | 6,848,164 |
| 2022-04-27 | 3.040 | 3.220 | 2.970 | 3.190 | 3.190 | 8,258,764 |
| 2022-04-26 | 3.220 | 3.270 | 3.040 | 3.050 | 3.050 | 7,307,791 |
| 2022-04-25 | 3.480 | 3.480 | 3.130 | 3.200 | 3.200 | 8,602,291 |
| 2022-04-22 | 3.500 | 3.590 | 3.470 | 3.510 | 3.510 | 5,476,491 |
| 2022-04-21 | 3.720 | 3.750 | 3.520 | 3.550 | 3.550 | 7,686,601 |
| 2022-04-20 | 3.790 | 3.840 | 3.730 | 3.770 | 3.770 | 4,510,949 |
| 2022-04-19 | 3.820 | 3.880 | 3.730 | 3.780 | 3.780 | 5,978,100 |
| 2022-04-18 | 3.840 | 3.850 | 3.690 | 3.810 | 3.810 | 4,855,302 |
| 2022-04-15 | 3.910 | 3.910 | 3.760 | 3.830 | 3.830 | 7,301,448 |
| 2022-04-14 | 3.940 | 3.990 | 3.900 | 3.930 | 3.930 | 5,834,420 |
| 2022-04-13 | 3.990 | 3.990 | 3.910 | 3.940 | 3.940 | 6,008,400 |
| 2022-04-12 | 3.890 | 4.020 | 3.840 | 4.020 | 4.020 | 6,348,100 |
| 2022-04-11 | 4.060 | 4.060 | 3.890 | 3.900 | 3.900 | 8,654,300 |
| 2022-04-08 | 4.150 | 4.190 | 4.040 | 4.070 | 4.070 | 7,768,500 |
| 2022-04-07 | 4.330 | 4.330 | 4.140 | 4.150 | 4.150 | 9,101,000 |
| 2022-04-06 | 4.160 | 4.340 | 4.150 | 4.310 | 4.310 | 11,547,800 |
| 2022-04-01 | 4.170 | 4.190 | 4.130 | 4.150 | 4.150 | 9,035,052 |
| 2022-03-31 | 4.220 | 4.250 | 4.170 | 4.200 | 4.200 | 7,513,400 |
| 2022-03-30 | 4.280 | 4.290 | 4.180 | 4.220 | 4.220 | 11,038,748 |
| 2022-03-29 | 4.360 | 4.360 | 4.220 | 4.250 | 4.250 | 8,754,982 |
| 2022-03-28 | 4.340 | 4.400 | 4.230 | 4.350 | 4.350 | 9,312,580 |
| 2022-03-25 | 4.430 | 4.440 | 4.330 | 4.350 | 4.350 | 10,481,100 |
| 2022-03-24 | 4.480 | 4.560 | 4.350 | 4.430 | 4.430 | 27,548,572 |
| 2022-03-23 | 4.350 | 4.750 | 4.340 | 4.630 | 4.630 | 37,591,674 |
| 2022-03-22 | 4.330 | 4.580 | 4.300 | 4.430 | 4.430 | 22,422,039 |
| 2022-03-21 | 4.230 | 4.340 | 4.210 | 4.330 | 4.330 | 14,209,974 |
| 2022-03-18 | 4.050 | 4.230 | 4.030 | 4.200 | 4.200 | 11,696,077 |
| 2022-03-17 | 4.120 | 4.150 | 4.030 | 4.090 | 4.090 | 13,625,100 |
| 2022-03-16 | 3.950 | 4.110 | 3.880 | 4.070 | 4.070 | 14,071,300 |
| 2022-03-15 | 4.030 | 4.140 | 3.870 | 3.880 | 3.880 | 12,052,579 |
| 2022-03-14 | 4.090 | 4.160 | 4.020 | 4.020 | 4.020 | 8,319,000 |
| 2022-03-11 | 4.080 | 4.140 | 3.960 | 4.130 | 4.130 | 8,245,991 |
| 2022-03-10 | 4.160 | 4.230 | 4.050 | 4.090 | 4.090 | 11,335,100 |
| 2022-03-09 | 4.200 | 4.230 | 3.900 | 4.100 | 4.100 | 14,318,800 |
| 2022-03-08 | 4.260 | 4.290 | 4.130 | 4.180 | 4.180 | 11,450,220 |
| 2022-03-07 | 4.270 | 4.320 | 4.200 | 4.240 | 4.240 | 7,690,800 |
| 2022-03-04 | 4.340 | 4.400 | 4.250 | 4.270 | 4.270 | 10,046,180 |
| 2022-03-03 | 4.450 | 4.490 | 4.360 | 4.380 | 4.380 | 9,996,528 |
| 2022-03-02 | 4.380 | 4.500 | 4.370 | 4.480 | 4.480 | 9,121,000 |
| 2022-03-01 | 4.350 | 4.460 | 4.330 | 4.440 | 4.440 | 9,059,043 |
| 2022-02-28 | 4.460 | 4.470 | 4.290 | 4.340 | 4.340 | 11,235,806 |
| 2022-02-25 | 4.550 | 4.580 | 4.430 | 4.480 | 4.480 | 13,862,100 |
| 2022-02-24 | 4.690 | 4.720 | 4.440 | 4.520 | 4.520 | 22,918,826 |
| 2022-02-23 | 4.520 | 4.680 | 4.430 | 4.660 | 4.660 | 23,711,607 |
| 2022-02-22 | 4.540 | 4.590 | 4.490 | 4.550 | 4.550 | 17,675,486 |
| 2022-02-21 | 4.380 | 4.670 | 4.340 | 4.580 | 4.580 | 32,353,784 |
| 2022-02-18 | 4.180 | 4.330 | 4.180 | 4.300 | 4.300 | 12,855,719 |
| 2022-02-17 | 4.280 | 4.390 | 4.190 | 4.220 | 4.220 | 15,011,919 |
| 2022-02-16 | 4.200 | 4.350 | 4.170 | 4.340 | 4.340 | 18,000,399 |
| 2022-02-15 | 4.250 | 4.270 | 4.100 | 4.140 | 4.140 | 15,418,235 |
| 2022-02-14 | 4.270 | 4.370 | 4.210 | 4.250 | 4.250 | 12,035,391 |
| 2022-02-11 | 4.500 | 4.540 | 4.280 | 4.290 | 4.290 | 17,134,800 |
| 2022-02-10 | 4.550 | 4.680 | 4.470 | 4.530 | 4.530 | 17,760,923 |
| 2022-02-09 | 4.320 | 4.620 | 4.320 | 4.620 | 4.620 | 19,243,756 |
| 2022-02-08 | 4.230 | 4.380 | 4.190 | 4.340 | 4.340 | 12,414,858 |
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.