Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.390 | 4.510 | 4.130 | 4.220 | 4.220 | 16,386,936 |
| 2026-07-16 | 4.290 | 4.550 | 4.290 | 4.430 | 4.430 | 14,058,857 |
| 2026-07-15 | 4.340 | 4.460 | 4.260 | 4.330 | 4.330 | 15,416,300 |
| 2026-07-14 | 4.220 | 4.370 | 4.170 | 4.320 | 4.320 | 12,947,102 |
| 2026-07-13 | 4.350 | 4.440 | 4.230 | 4.280 | 4.280 | 14,099,261 |
| 2026-07-10 | 4.150 | 4.500 | 4.100 | 4.370 | 4.370 | 18,573,900 |
| 2026-07-09 | 4.100 | 4.210 | 4.010 | 4.190 | 4.190 | 12,407,300 |
| 2026-07-08 | 4.100 | 4.150 | 4.020 | 4.100 | 4.100 | 8,750,600 |
| 2026-07-07 | 4.230 | 4.250 | 4.080 | 4.100 | 4.100 | 10,174,600 |
| 2026-07-06 | 4.370 | 4.400 | 4.160 | 4.190 | 4.190 | 13,173,110 |
| 2026-07-03 | 4.230 | 4.410 | 4.220 | 4.350 | 4.350 | 17,406,234 |
| 2026-07-02 | 4.310 | 4.440 | 4.190 | 4.220 | 4.220 | 13,980,367 |
| 2026-07-01 | 4.230 | 4.450 | 4.140 | 4.350 | 4.350 | 17,123,900 |
| 2026-06-30 | 4.160 | 4.280 | 4.070 | 4.200 | 4.200 | 13,294,000 |
| 2026-06-29 | 4.170 | 4.230 | 4.020 | 4.150 | 4.150 | 14,421,097 |
| 2026-06-26 | 4.340 | 4.340 | 4.150 | 4.190 | 4.190 | 16,590,072 |
| 2026-06-25 | 4.450 | 4.510 | 4.320 | 4.350 | 4.350 | 12,099,336 |
| 2026-06-24 | 4.690 | 4.690 | 4.410 | 4.460 | 4.460 | 13,963,972 |
| 2026-06-23 | 4.580 | 4.800 | 4.550 | 4.690 | 4.690 | 13,046,666 |
| 2026-06-22 | 4.510 | 4.610 | 4.330 | 4.590 | 4.590 | 15,178,000 |
| 2026-06-18 | 4.510 | 4.610 | 4.450 | 4.520 | 4.520 | 11,641,600 |
| 2026-06-17 | 4.680 | 4.680 | 4.510 | 4.540 | 4.540 | 10,653,400 |
| 2026-06-16 | 4.640 | 4.770 | 4.520 | 4.700 | 4.700 | 12,583,800 |
| 2026-06-15 | 4.610 | 4.740 | 4.570 | 4.640 | 4.640 | 10,592,200 |
| 2026-06-12 | 4.580 | 4.670 | 4.510 | 4.570 | 4.570 | 11,656,900 |
| 2026-06-11 | 4.660 | 4.700 | 4.460 | 4.540 | 4.540 | 11,124,650 |
| 2026-06-10 | 4.790 | 4.820 | 4.570 | 4.690 | 4.690 | 12,998,700 |
| 2026-06-09 | 4.750 | 4.850 | 4.670 | 4.800 | 4.800 | 10,723,300 |
| 2026-06-08 | 4.800 | 4.940 | 4.660 | 4.740 | 4.740 | 14,009,735 |
| 2026-06-05 | 4.810 | 5.030 | 4.720 | 4.930 | 4.930 | 14,344,350 |
| 2026-06-04 | 4.980 | 5.000 | 4.770 | 4.810 | 4.810 | 12,134,080 |
| 2026-06-03 | 5.020 | 5.060 | 4.920 | 4.960 | 4.960 | 10,054,500 |
| 2026-06-02 | 5.120 | 5.170 | 4.980 | 5.020 | 5.020 | 12,234,500 |
| 2026-06-01 | 4.980 | 5.170 | 4.930 | 5.100 | 5.100 | 12,860,820 |
| 2026-05-29 | 5.200 | 5.280 | 4.950 | 5.000 | 5.000 | 15,852,260 |
| 2026-05-28 | 5.200 | 5.280 | 5.000 | 5.190 | 5.190 | 17,507,100 |
| 2026-05-27 | 5.370 | 5.420 | 5.170 | 5.200 | 5.200 | 13,534,800 |
| 2026-05-26 | 5.530 | 5.580 | 5.310 | 5.380 | 5.380 | 12,384,300 |
| 2026-05-25 | 5.580 | 5.730 | 5.420 | 5.530 | 5.530 | 16,973,949 |
| 2026-05-22 | 5.520 | 5.610 | 5.290 | 5.540 | 5.540 | 24,657,000 |
| 2026-05-21 | 5.780 | 5.870 | 5.490 | 5.670 | 5.670 | 12,103,700 |
| 2026-05-20 | 5.910 | 5.930 | 5.710 | 5.740 | 5.740 | 12,560,600 |
| 2026-05-19 | 5.800 | 5.940 | 5.780 | 5.870 | 5.870 | 11,545,700 |
| 2026-05-18 | 5.690 | 5.860 | 5.630 | 5.860 | 5.860 | 11,906,320 |
| 2026-05-15 | 5.760 | 5.830 | 5.670 | 5.740 | 5.740 | 13,855,400 |
| 2026-05-14 | 5.920 | 5.930 | 5.750 | 5.750 | 5.750 | 13,359,770 |
| 2026-05-13 | 5.890 | 5.940 | 5.840 | 5.890 | 5.890 | 11,637,290 |
| 2026-05-12 | 5.920 | 6.000 | 5.850 | 5.870 | 5.870 | 15,446,790 |
| 2026-05-11 | 6.000 | 6.040 | 5.860 | 5.940 | 5.940 | 15,771,360 |
| 2026-05-08 | 5.900 | 6.000 | 5.870 | 5.950 | 5.950 | 12,697,900 |
| 2026-05-07 | 5.850 | 5.970 | 5.840 | 5.930 | 5.930 | 12,009,860 |
| 2026-05-06 | 5.800 | 5.900 | 5.770 | 5.850 | 5.850 | 17,469,680 |
| 2026-04-30 | 5.690 | 5.810 | 5.660 | 5.750 | 5.750 | 12,439,120 |
| 2026-04-29 | 5.500 | 5.750 | 5.490 | 5.670 | 5.670 | 16,937,359 |
| 2026-04-28 | 5.570 | 5.650 | 5.480 | 5.510 | 5.510 | 14,323,700 |
| 2026-04-27 | 5.430 | 5.620 | 5.280 | 5.590 | 5.590 | 26,157,039 |
| 2026-04-24 | 5.230 | 5.570 | 5.180 | 5.420 | 5.420 | 29,996,439 |
| 2026-04-23 | 5.280 | 5.380 | 5.140 | 5.170 | 5.170 | 11,912,310 |
| 2026-04-22 | 5.100 | 5.290 | 5.020 | 5.260 | 5.260 | 15,774,830 |
| 2026-04-21 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 8,109,040 |
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.