Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.990 | 6.140 | 5.940 | 6.140 | 6.140 | 13,539,852 |
| 2025-10-20 | 5.870 | 6.000 | 5.870 | 5.990 | 5.990 | 11,665,056 |
| 2025-10-17 | 5.940 | 5.970 | 5.800 | 5.820 | 5.820 | 10,463,902 |
| 2025-10-16 | 6.000 | 6.030 | 5.920 | 5.940 | 5.940 | 11,204,406 |
| 2025-10-15 | 5.890 | 6.040 | 5.870 | 6.000 | 6.000 | 11,092,636 |
| 2025-10-14 | 6.060 | 6.090 | 5.880 | 5.890 | 5.890 | 14,148,700 |
| 2025-10-13 | 5.810 | 6.040 | 5.680 | 6.020 | 6.020 | 13,510,998 |
| 2025-10-10 | 6.050 | 6.110 | 5.980 | 6.050 | 6.050 | 13,711,880 |
| 2025-10-09 | 6.190 | 6.210 | 6.050 | 6.060 | 6.060 | 18,058,411 |
| 2025-09-30 | 6.250 | 6.340 | 6.150 | 6.150 | 6.150 | 12,145,902 |
| 2025-09-29 | 6.240 | 6.340 | 6.110 | 6.230 | 6.230 | 12,299,898 |
| 2025-09-26 | 6.330 | 6.350 | 6.230 | 6.240 | 6.240 | 9,825,363 |
| 2025-09-25 | 6.440 | 6.480 | 6.340 | 6.340 | 6.340 | 10,277,840 |
| 2025-09-24 | 6.300 | 6.460 | 6.220 | 6.460 | 6.460 | 12,498,054 |
| 2025-09-23 | 6.440 | 6.480 | 6.130 | 6.330 | 6.330 | 16,014,164 |
| 2025-09-22 | 6.500 | 6.500 | 6.380 | 6.430 | 6.430 | 10,388,100 |
| 2025-09-19 | 6.600 | 6.650 | 6.430 | 6.480 | 6.480 | 15,200,372 |
| 2025-09-18 | 6.760 | 6.770 | 6.500 | 6.560 | 6.560 | 20,737,367 |
| 2025-09-17 | 6.790 | 6.830 | 6.710 | 6.760 | 6.760 | 10,992,702 |
| 2025-09-16 | 6.650 | 6.780 | 6.610 | 6.780 | 6.780 | 13,682,100 |
| 2025-09-15 | 6.720 | 6.730 | 6.620 | 6.650 | 6.650 | 11,767,146 |
| 2025-09-12 | 6.750 | 6.830 | 6.710 | 6.720 | 6.720 | 14,072,482 |
| 2025-09-11 | 6.710 | 6.770 | 6.580 | 6.760 | 6.760 | 18,163,764 |
| 2025-09-10 | 6.630 | 6.830 | 6.580 | 6.710 | 6.710 | 20,652,198 |
| 2025-09-09 | 6.740 | 6.750 | 6.530 | 6.580 | 6.580 | 16,603,800 |
| 2025-09-08 | 6.750 | 6.760 | 6.600 | 6.740 | 6.740 | 15,296,605 |
| 2025-09-05 | 6.600 | 6.740 | 6.490 | 6.740 | 6.740 | 18,408,178 |
| 2025-09-04 | 6.690 | 6.810 | 6.460 | 6.600 | 6.600 | 20,251,078 |
| 2025-09-03 | 6.980 | 7.020 | 6.620 | 6.660 | 6.660 | 21,950,600 |
| 2025-09-02 | 7.270 | 7.280 | 6.880 | 6.970 | 6.970 | 26,877,800 |
| 2025-09-01 | 7.190 | 7.450 | 7.150 | 7.280 | 7.280 | 22,473,967 |
| 2025-08-29 | 7.340 | 7.370 | 7.070 | 7.140 | 7.140 | 24,068,465 |
| 2025-08-28 | 7.310 | 7.520 | 7.060 | 7.320 | 7.320 | 30,619,665 |
| 2025-08-27 | 7.540 | 7.650 | 7.250 | 7.260 | 7.260 | 41,001,904 |
| 2025-08-26 | 7.360 | 7.840 | 7.310 | 7.650 | 7.650 | 46,683,403 |
| 2025-08-25 | 7.390 | 7.480 | 7.310 | 7.360 | 7.360 | 23,529,500 |
| 2025-08-22 | 7.340 | 7.420 | 7.320 | 7.390 | 7.390 | 20,673,200 |
| 2025-08-21 | 7.470 | 7.520 | 7.310 | 7.380 | 7.380 | 21,768,106 |
| 2025-08-20 | 7.230 | 7.470 | 7.170 | 7.460 | 7.460 | 24,487,702 |
| 2025-08-19 | 7.160 | 7.290 | 7.120 | 7.260 | 7.260 | 21,258,164 |
| 2025-08-18 | 6.980 | 7.220 | 6.980 | 7.190 | 7.190 | 27,278,300 |
| 2025-08-15 | 6.960 | 7.010 | 6.940 | 6.970 | 6.970 | 16,332,245 |
| 2025-08-14 | 7.150 | 7.190 | 6.930 | 6.960 | 6.960 | 19,861,100 |
| 2025-08-13 | 7.270 | 7.290 | 7.100 | 7.140 | 7.140 | 21,678,402 |
| 2025-08-12 | 7.190 | 7.330 | 7.110 | 7.220 | 7.220 | 22,966,416 |
| 2025-08-11 | 7.100 | 7.280 | 7.100 | 7.190 | 7.190 | 16,944,960 |
| 2025-08-08 | 7.160 | 7.190 | 7.060 | 7.100 | 7.100 | 16,679,600 |
| 2025-08-07 | 7.220 | 7.300 | 7.160 | 7.190 | 7.190 | 17,708,199 |
| 2025-08-06 | 7.140 | 7.240 | 7.080 | 7.220 | 7.220 | 22,496,320 |
| 2025-08-05 | 7.040 | 7.170 | 7.040 | 7.130 | 7.130 | 19,194,845 |
| 2025-08-04 | 7.000 | 7.080 | 6.930 | 7.020 | 7.020 | 15,896,100 |
| 2025-08-01 | 6.960 | 7.070 | 6.860 | 7.060 | 7.060 | 23,261,954 |
| 2025-07-31 | 7.030 | 7.180 | 6.900 | 6.920 | 6.920 | 26,014,644 |
| 2025-07-30 | 7.060 | 7.110 | 6.910 | 6.990 | 6.990 | 27,761,992 |
| 2025-07-29 | 7.300 | 7.350 | 7.020 | 7.070 | 7.070 | 40,233,518 |
| 2025-07-28 | 6.810 | 7.350 | 6.780 | 7.200 | 7.200 | 71,608,890 |
| 2025-07-25 | 6.740 | 6.810 | 6.700 | 6.800 | 6.800 | 12,766,100 |
| 2025-07-24 | 6.660 | 6.730 | 6.660 | 6.730 | 6.730 | 11,703,236 |
| 2025-07-23 | 6.810 | 6.840 | 6.670 | 6.690 | 6.690 | 17,458,600 |
| 2025-07-22 | 6.900 | 6.970 | 6.810 | 6.830 | 6.830 | 15,502,540 |
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.