Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.210 | 5.250 | 5.180 | 5.220 | 5.220 | 9,360,267 |
| 2026-04-17 | 5.350 | 5.360 | 5.160 | 5.240 | 5.240 | 12,163,350 |
| 2026-04-16 | 5.180 | 5.390 | 5.140 | 5.370 | 5.370 | 12,811,190 |
| 2026-04-15 | 5.330 | 5.340 | 5.120 | 5.170 | 5.170 | 10,616,900 |
| 2026-04-14 | 5.360 | 5.410 | 5.220 | 5.310 | 5.310 | 8,960,100 |
| 2026-04-13 | 5.250 | 5.320 | 5.210 | 5.320 | 5.320 | 7,886,402 |
| 2026-04-10 | 5.330 | 5.380 | 5.250 | 5.270 | 5.270 | 8,138,200 |
| 2026-04-09 | 5.370 | 5.400 | 5.250 | 5.300 | 5.300 | 10,047,900 |
| 2026-04-08 | 5.240 | 5.390 | 5.240 | 5.390 | 5.390 | 12,459,100 |
| 2026-04-07 | 5.000 | 5.150 | 4.970 | 5.130 | 5.130 | 11,035,202 |
| 2026-04-03 | 5.240 | 5.240 | 5.000 | 5.010 | 5.010 | 12,158,560 |
| 2026-04-02 | 5.310 | 5.320 | 5.130 | 5.170 | 5.170 | 10,415,200 |
| 2026-04-01 | 5.350 | 5.360 | 5.240 | 5.310 | 5.310 | 8,789,044 |
| 2026-03-31 | 5.300 | 5.370 | 5.210 | 5.220 | 5.220 | 10,273,790 |
| 2026-03-30 | 5.230 | 5.330 | 5.160 | 5.310 | 5.310 | 11,910,700 |
| 2026-03-27 | 5.160 | 5.320 | 5.130 | 5.300 | 5.300 | 10,213,590 |
| 2026-03-26 | 5.410 | 5.460 | 5.190 | 5.220 | 5.220 | 13,398,700 |
| 2026-03-25 | 5.320 | 5.490 | 5.310 | 5.410 | 5.410 | 16,676,500 |
| 2026-03-24 | 5.200 | 5.300 | 5.050 | 5.280 | 5.280 | 20,138,961 |
| 2026-03-23 | 5.370 | 5.420 | 5.000 | 5.050 | 5.050 | 20,398,650 |
| 2026-03-20 | 5.840 | 5.890 | 5.520 | 5.530 | 5.530 | 15,594,400 |
| 2026-03-19 | 5.880 | 5.940 | 5.790 | 5.830 | 5.830 | 8,151,065 |
| 2026-03-18 | 5.810 | 5.980 | 5.760 | 5.960 | 5.960 | 10,846,000 |
| 2026-03-17 | 5.950 | 5.970 | 5.750 | 5.770 | 5.770 | 8,980,600 |
| 2026-03-16 | 5.850 | 5.940 | 5.820 | 5.920 | 5.920 | 9,282,971 |
| 2026-03-13 | 5.930 | 6.010 | 5.840 | 5.860 | 5.860 | 8,248,500 |
| 2026-03-12 | 6.100 | 6.120 | 5.920 | 5.940 | 5.940 | 10,502,750 |
| 2026-03-11 | 6.100 | 6.230 | 6.030 | 6.070 | 6.070 | 9,939,005 |
| 2026-03-10 | 5.970 | 6.100 | 5.930 | 6.080 | 6.080 | 10,352,100 |
| 2026-03-09 | 5.850 | 5.940 | 5.760 | 5.920 | 5.920 | 11,192,300 |
| 2026-03-06 | 5.890 | 5.920 | 5.800 | 5.920 | 5.920 | 11,132,400 |
| 2026-03-05 | 5.770 | 5.980 | 5.740 | 5.880 | 5.880 | 13,952,740 |
| 2026-03-04 | 5.700 | 5.770 | 5.590 | 5.650 | 5.650 | 13,208,910 |
| 2026-03-03 | 5.970 | 6.070 | 5.710 | 5.740 | 5.740 | 14,708,410 |
| 2026-03-02 | 6.180 | 6.240 | 5.940 | 5.970 | 5.970 | 14,361,380 |
| 2026-02-27 | 6.210 | 6.290 | 6.160 | 6.270 | 6.270 | 8,261,334 |
| 2026-02-26 | 6.230 | 6.290 | 6.200 | 6.240 | 6.240 | 8,325,260 |
| 2026-02-25 | 6.240 | 6.320 | 6.170 | 6.220 | 6.220 | 10,278,230 |
| 2026-02-24 | 6.230 | 6.320 | 6.170 | 6.250 | 6.250 | 9,598,400 |
| 2026-02-13 | 6.210 | 6.280 | 6.160 | 6.180 | 6.180 | 7,715,332 |
| 2026-02-12 | 6.320 | 6.320 | 6.160 | 6.230 | 6.230 | 10,208,110 |
| 2026-02-11 | 6.320 | 6.380 | 6.270 | 6.280 | 6.280 | 13,865,210 |
| 2026-02-10 | 6.220 | 6.380 | 6.180 | 6.340 | 6.340 | 15,529,460 |
| 2026-02-09 | 6.100 | 6.210 | 6.090 | 6.200 | 6.200 | 12,731,730 |
| 2026-02-06 | 5.960 | 6.100 | 5.930 | 6.040 | 6.040 | 12,056,420 |
| 2026-02-05 | 5.950 | 6.060 | 5.920 | 5.970 | 5.970 | 10,243,400 |
| 2026-02-04 | 5.960 | 6.010 | 5.880 | 5.960 | 5.960 | 9,909,618 |
| 2026-02-03 | 5.870 | 5.990 | 5.850 | 5.960 | 5.960 | 11,187,730 |
| 2026-02-02 | 5.900 | 6.000 | 5.800 | 5.810 | 5.810 | 13,260,200 |
| 2026-01-30 | 5.830 | 5.990 | 5.810 | 5.910 | 5.910 | 17,811,760 |
| 2026-01-29 | 6.020 | 6.180 | 5.950 | 6.050 | 6.050 | 11,821,890 |
| 2026-01-28 | 6.140 | 6.220 | 6.070 | 6.080 | 6.080 | 9,788,300 |
| 2026-01-27 | 6.150 | 6.210 | 5.940 | 6.180 | 6.180 | 12,349,470 |
| 2026-01-26 | 6.270 | 6.270 | 6.070 | 6.150 | 6.150 | 11,833,510 |
| 2026-01-23 | 6.100 | 6.250 | 6.080 | 6.230 | 6.230 | 10,035,780 |
| 2026-01-22 | 6.060 | 6.150 | 6.030 | 6.100 | 6.100 | 6,776,200 |
| 2026-01-21 | 5.960 | 6.060 | 5.950 | 6.020 | 6.020 | 7,645,000 |
| 2026-01-20 | 6.140 | 6.150 | 5.970 | 6.020 | 6.020 | 12,869,800 |
| 2026-01-19 | 6.060 | 6.150 | 6.030 | 6.100 | 6.100 | 10,545,500 |
| 2026-01-16 | 6.290 | 6.310 | 6.060 | 6.070 | 6.070 | 13,979,380 |
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.