Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.900 | 6.970 | 6.810 | 6.830 | 6.830 | 15,502,540 |
| 2025-07-21 | 6.920 | 6.960 | 6.900 | 6.940 | 6.940 | 10,894,931 |
| 2025-07-18 | 7.010 | 7.020 | 6.890 | 6.900 | 6.900 | 15,605,300 |
| 2025-07-17 | 6.850 | 7.070 | 6.790 | 7.010 | 7.010 | 23,193,902 |
| 2025-07-16 | 6.820 | 6.940 | 6.780 | 6.840 | 6.840 | 13,929,929 |
| 2025-07-15 | 6.830 | 6.930 | 6.730 | 6.820 | 6.820 | 12,037,629 |
| 2025-07-14 | 6.910 | 6.910 | 6.790 | 6.870 | 6.870 | 9,581,200 |
| 2025-07-11 | 6.860 | 6.940 | 6.810 | 6.910 | 6.910 | 11,625,600 |
| 2025-07-10 | 6.830 | 6.940 | 6.790 | 6.870 | 6.870 | 10,715,400 |
| 2025-07-09 | 6.840 | 6.920 | 6.790 | 6.840 | 6.840 | 10,531,600 |
| 2025-07-08 | 6.730 | 6.880 | 6.690 | 6.860 | 6.860 | 11,466,378 |
| 2025-07-07 | 6.720 | 6.780 | 6.690 | 6.730 | 6.730 | 9,119,500 |
| 2025-07-04 | 6.940 | 6.950 | 6.730 | 6.750 | 6.750 | 12,533,600 |
| 2025-07-03 | 6.770 | 6.950 | 6.750 | 6.940 | 6.940 | 11,945,178 |
| 2025-07-02 | 6.850 | 6.880 | 6.710 | 6.780 | 6.780 | 9,977,100 |
| 2025-07-01 | 6.950 | 6.970 | 6.800 | 6.840 | 6.840 | 10,232,400 |
| 2025-06-30 | 6.820 | 6.970 | 6.820 | 6.940 | 6.940 | 11,378,265 |
| 2025-06-27 | 6.740 | 6.900 | 6.730 | 6.840 | 6.840 | 14,857,400 |
| 2025-06-26 | 6.680 | 6.830 | 6.610 | 6.740 | 6.740 | 13,910,935 |
| 2025-06-25 | 6.640 | 6.690 | 6.530 | 6.670 | 6.670 | 11,459,535 |
| 2025-06-24 | 6.480 | 6.650 | 6.460 | 6.620 | 6.620 | 13,568,633 |
| 2025-06-23 | 6.300 | 6.480 | 6.240 | 6.450 | 6.450 | 11,469,745 |
| 2025-06-20 | 6.400 | 6.470 | 6.270 | 6.350 | 6.350 | 10,750,600 |
| 2025-06-19 | 6.580 | 6.650 | 6.400 | 6.440 | 6.440 | 10,958,300 |
| 2025-06-18 | 6.570 | 6.630 | 6.500 | 6.600 | 6.600 | 10,733,481 |
| 2025-06-17 | 6.780 | 6.780 | 6.580 | 6.640 | 6.640 | 11,848,634 |
| 2025-06-16 | 6.600 | 6.800 | 6.520 | 6.710 | 6.710 | 16,872,681 |
| 2025-06-13 | 6.960 | 6.980 | 6.580 | 6.610 | 6.610 | 29,778,385 |
| 2025-06-12 | 6.940 | 7.270 | 6.910 | 7.020 | 7.020 | 34,719,402 |
| 2025-06-11 | 6.990 | 7.070 | 6.960 | 6.960 | 6.960 | 11,780,600 |
| 2025-06-10 | 7.140 | 7.170 | 6.860 | 6.980 | 6.980 | 18,546,229 |
| 2025-06-09 | 6.980 | 7.140 | 6.980 | 7.140 | 7.140 | 12,835,729 |
| 2025-06-06 | 6.930 | 7.020 | 6.880 | 6.980 | 6.980 | 11,679,419 |
| 2025-06-05 | 6.920 | 7.000 | 6.830 | 6.960 | 6.960 | 13,867,405 |
| 2025-06-04 | 7.000 | 7.030 | 6.890 | 6.910 | 6.910 | 16,321,235 |
| 2025-06-03 | 7.150 | 7.230 | 6.900 | 7.000 | 7.000 | 23,233,919 |
| 2025-05-30 | 7.160 | 7.290 | 7.090 | 7.190 | 7.190 | 20,350,200 |
| 2025-05-29 | 6.900 | 7.250 | 6.870 | 7.160 | 7.160 | 18,277,098 |
| 2025-05-28 | 7.020 | 7.080 | 6.850 | 6.930 | 6.930 | 8,427,503 |
| 2025-05-27 | 7.100 | 7.140 | 6.920 | 7.040 | 7.040 | 10,644,103 |
| 2025-05-26 | 6.950 | 7.180 | 6.930 | 7.100 | 7.100 | 14,315,065 |
| 2025-05-23 | 7.140 | 7.140 | 6.930 | 6.950 | 6.950 | 17,871,703 |
| 2025-05-22 | 7.010 | 7.130 | 6.920 | 6.970 | 6.970 | 8,525,260 |
| 2025-05-21 | 7.240 | 7.250 | 6.980 | 7.010 | 7.010 | 9,622,500 |
| 2025-05-20 | 7.050 | 7.270 | 7.010 | 7.240 | 7.240 | 9,868,157 |
| 2025-05-19 | 7.100 | 7.100 | 6.910 | 7.070 | 7.070 | 6,839,200 |
| 2025-05-16 | 6.940 | 7.060 | 6.880 | 7.000 | 7.000 | 8,910,200 |
| 2025-05-15 | 7.080 | 7.080 | 6.890 | 6.900 | 6.900 | 8,665,900 |
| 2025-05-14 | 7.130 | 7.200 | 7.040 | 7.100 | 7.100 | 8,365,628 |
| 2025-05-13 | 7.290 | 7.410 | 7.100 | 7.120 | 7.120 | 15,570,716 |
| 2025-05-12 | 7.080 | 7.200 | 7.050 | 7.170 | 7.170 | 8,523,056 |
| 2025-05-09 | 7.150 | 7.190 | 6.980 | 7.020 | 7.020 | 10,442,398 |
| 2025-05-08 | 7.100 | 7.250 | 7.030 | 7.200 | 7.200 | 10,350,005 |
| 2025-05-07 | 7.190 | 7.210 | 6.960 | 7.050 | 7.050 | 14,393,511 |
| 2025-05-06 | 6.750 | 7.010 | 6.690 | 7.000 | 7.000 | 19,559,700 |
| 2025-04-30 | 6.450 | 6.690 | 6.400 | 6.640 | 6.640 | 12,792,900 |
| 2025-04-29 | 6.260 | 6.510 | 6.130 | 6.390 | 6.390 | 13,195,633 |
| 2025-04-28 | 6.240 | 6.320 | 6.150 | 6.160 | 6.160 | 8,072,795 |
| 2025-04-25 | 6.300 | 6.370 | 6.230 | 6.250 | 6.250 | 9,082,703 |
| 2025-04-24 | 6.470 | 6.470 | 6.260 | 6.310 | 6.310 | 9,614,000 |
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.