Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.400	4.460	4.160	4.230	4.230	13,172,825
2022-01-28	4.250	4.400	4.160	4.310	4.310	13,165,600
2022-01-27	4.500	4.500	4.150	4.160	4.160	13,008,950
2022-01-26	4.320	4.480	4.290	4.450	4.450	13,478,134
2022-01-25	4.550	4.650	4.270	4.280	4.280	16,136,331
2022-01-24	4.650	4.680	4.480	4.560	4.560	12,715,948
2022-01-21	4.600	4.750	4.560	4.610	4.610	14,950,600
2022-01-20	4.890	4.890	4.580	4.610	4.610	27,716,000
2022-01-19	4.710	4.950	4.630	4.880	4.880	25,684,638
2022-01-18	4.910	4.940	4.710	4.720	4.720	21,844,937
2022-01-17	4.620	4.900	4.620	4.850	4.850	33,098,401
2022-01-14	4.610	4.770	4.560	4.580	4.580	20,289,389
2022-01-13	4.700	4.840	4.610	4.630	4.630	25,568,515
2022-01-12	4.540	4.690	4.530	4.610	4.610	18,021,397
2022-01-11	4.590	4.670	4.510	4.530	4.530	17,570,261
2022-01-10	4.600	4.670	4.500	4.580	4.580	21,833,226
2022-01-07	4.850	4.890	4.610	4.640	4.640	26,282,861
2022-01-06	4.900	5.040	4.800	4.890	4.890	30,052,030
2022-01-05	5.040	5.150	4.860	4.900	4.900	47,799,684
2022-01-04	4.960	5.230	4.880	5.140	5.140	85,101,965
2021-12-31	4.480	5.350	4.400	4.990	4.990	106,818,066
2021-12-30	4.230	4.470	4.220	4.460	4.460	20,958,533
2021-12-29	4.290	4.350	4.210	4.260	4.260	7,922,189
2021-12-28	4.180	4.330	4.180	4.270	4.270	8,288,540
2021-12-27	4.160	4.220	4.090	4.170	4.170	8,760,622
2021-12-24	4.320	4.400	4.120	4.140	4.140	12,019,161
2021-12-23	4.380	4.400	4.300	4.310	4.310	10,845,873
2021-12-22	4.500	4.520	4.390	4.410	4.410	12,626,982
2021-12-21	4.450	4.510	4.380	4.490	4.490	18,117,487
2021-12-20	4.420	4.700	4.410	4.460	4.460	29,051,910
2021-12-17	4.470	4.510	4.320	4.390	4.390	23,390,031
2021-12-16	4.250	4.600	4.250	4.530	4.530	36,342,393
2021-12-15	4.260	4.320	4.240	4.250	4.250	8,019,700
2021-12-14	4.160	4.380	4.130	4.280	4.280	15,230,528
2021-12-13	4.100	4.150	4.070	4.140	4.140	4,873,500
2021-12-10	4.100	4.170	4.100	4.120	4.120	5,961,269
2021-12-09	4.160	4.160	4.100	4.130	4.130	5,718,000
2021-12-08	4.150	4.190	4.110	4.130	4.130	4,763,900
2021-12-07	4.210	4.230	4.100	4.130	4.130	6,815,935
2021-12-06	4.330	4.330	4.170	4.200	4.200	9,689,400
2021-12-03	4.400	4.440	4.320	4.330	4.330	8,228,093
2021-12-02	4.550	4.550	4.350	4.380	4.380	9,283,457
2021-12-01	4.370	4.510	4.360	4.500	4.500	11,321,500
2021-11-30	4.490	4.490	4.350	4.410	4.410	10,396,100
2021-11-29	4.270	4.450	4.210	4.410	4.410	19,733,473
2021-11-26	4.430	4.460	4.220	4.280	4.280	21,498,893
2021-11-25	4.290	4.550	4.290	4.450	4.450	22,656,151
2021-11-24	4.350	4.380	4.230	4.290	4.290	14,548,420
2021-11-23	4.450	4.450	4.340	4.370	4.370	8,137,687
2021-11-22	4.300	4.510	4.250	4.450	4.450	22,681,127
2021-11-19	4.270	4.360	4.200	4.230	4.230	16,174,551
2021-11-18	4.410	4.520	4.270	4.270	4.270	12,249,533
2021-11-17	4.270	4.460	4.270	4.420	4.420	19,124,700
2021-11-16	4.360	4.430	4.250	4.270	4.270	18,194,334
2021-11-15	4.330	4.380	4.200	4.380	4.380	13,204,230
2021-11-12	4.240	4.340	4.220	4.310	4.310	14,143,120
2021-11-11	4.160	4.300	4.120	4.220	4.220	17,559,698
2021-11-10	4.040	4.120	4.010	4.110	4.110	9,635,448
2021-11-09	4.030	4.180	4.020	4.070	4.070	13,821,515
2021-11-08	3.820	4.050	3.790	3.960	3.960	9,386,550

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.