Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.570 | 6.630 | 6.470 | 6.500 | 6.500 | 11,356,800 |
| 2025-04-22 | 6.610 | 6.640 | 6.430 | 6.580 | 6.580 | 12,207,610 |
| 2025-04-21 | 6.470 | 6.570 | 6.380 | 6.550 | 6.550 | 10,468,200 |
| 2025-04-18 | 6.500 | 6.500 | 6.280 | 6.430 | 6.430 | 9,036,100 |
| 2025-04-17 | 6.390 | 6.530 | 6.300 | 6.410 | 6.410 | 7,186,800 |
| 2025-04-16 | 6.520 | 6.520 | 6.260 | 6.390 | 6.390 | 11,015,100 |
| 2025-04-15 | 6.620 | 6.660 | 6.430 | 6.540 | 6.540 | 14,615,200 |
| 2025-04-14 | 6.660 | 6.770 | 6.540 | 6.610 | 6.610 | 11,508,565 |
| 2025-04-11 | 6.500 | 6.610 | 6.440 | 6.520 | 6.520 | 10,171,195 |
| 2025-04-10 | 6.520 | 6.660 | 6.470 | 6.580 | 6.580 | 14,407,592 |
| 2025-04-09 | 6.150 | 6.400 | 5.630 | 6.390 | 6.390 | 16,391,405 |
| 2025-04-08 | 6.000 | 6.380 | 5.940 | 6.160 | 6.160 | 18,514,433 |
| 2025-04-07 | 6.400 | 6.590 | 5.730 | 5.890 | 5.890 | 24,968,600 |
| 2025-04-03 | 7.130 | 7.230 | 7.040 | 7.070 | 7.070 | 12,003,025 |
| 2025-04-02 | 7.340 | 7.490 | 7.190 | 7.260 | 7.260 | 19,590,779 |
| 2025-04-01 | 7.110 | 7.210 | 6.930 | 7.190 | 7.190 | 20,182,586 |
| 2025-03-31 | 6.710 | 6.940 | 6.470 | 6.890 | 6.890 | 24,394,210 |
| 2025-03-28 | 7.240 | 7.290 | 6.880 | 6.890 | 6.890 | 19,196,100 |
| 2025-03-27 | 7.340 | 7.340 | 7.120 | 7.230 | 7.230 | 11,790,200 |
| 2025-03-26 | 7.270 | 7.430 | 7.220 | 7.360 | 7.360 | 11,160,140 |
| 2025-03-25 | 7.490 | 7.520 | 7.200 | 7.270 | 7.270 | 17,850,225 |
| 2025-03-24 | 8.010 | 8.060 | 7.380 | 7.550 | 7.550 | 33,207,435 |
| 2025-03-21 | 8.390 | 8.390 | 8.110 | 8.170 | 8.170 | 14,404,692 |
| 2025-03-20 | 8.600 | 8.640 | 8.370 | 8.380 | 8.380 | 18,034,424 |
| 2025-03-19 | 8.580 | 8.850 | 8.540 | 8.570 | 8.570 | 32,387,410 |
| 2025-03-18 | 8.320 | 8.800 | 8.140 | 8.670 | 8.670 | 37,319,161 |
| 2025-03-17 | 8.360 | 8.410 | 8.270 | 8.290 | 8.290 | 13,894,500 |
| 2025-03-14 | 8.170 | 8.320 | 8.140 | 8.310 | 8.310 | 13,616,200 |
| 2025-03-13 | 8.400 | 8.430 | 8.090 | 8.250 | 8.250 | 16,433,011 |
| 2025-03-12 | 8.400 | 8.590 | 8.360 | 8.430 | 8.430 | 15,261,911 |
| 2025-03-11 | 8.300 | 8.340 | 8.210 | 8.340 | 8.340 | 13,947,560 |
| 2025-03-10 | 8.430 | 8.560 | 8.330 | 8.380 | 8.380 | 12,959,651 |
| 2025-03-07 | 8.690 | 8.690 | 8.420 | 8.490 | 8.490 | 16,483,326 |
| 2025-03-06 | 8.580 | 8.800 | 8.570 | 8.750 | 8.750 | 18,657,367 |
| 2025-03-05 | 8.520 | 8.610 | 8.420 | 8.570 | 8.570 | 13,512,467 |
| 2025-03-04 | 8.180 | 8.540 | 8.120 | 8.490 | 8.490 | 14,431,000 |
| 2025-03-03 | 8.350 | 8.450 | 8.170 | 8.270 | 8.270 | 13,928,159 |
| 2025-02-28 | 8.690 | 8.690 | 8.300 | 8.360 | 8.360 | 21,921,063 |
| 2025-02-27 | 8.840 | 8.930 | 8.540 | 8.760 | 8.760 | 23,245,247 |
| 2025-02-26 | 9.030 | 9.090 | 8.750 | 8.840 | 8.840 | 27,136,588 |
| 2025-02-25 | 8.900 | 9.170 | 8.860 | 8.960 | 8.960 | 20,440,990 |
| 2025-02-24 | 9.240 | 9.260 | 8.950 | 9.060 | 9.060 | 25,134,489 |
| 2025-02-21 | 9.060 | 9.320 | 8.800 | 9.230 | 9.230 | 28,663,133 |
| 2025-02-20 | 9.180 | 9.240 | 9.010 | 9.050 | 9.050 | 18,717,126 |
| 2025-02-19 | 9.150 | 9.250 | 9.020 | 9.180 | 9.180 | 20,552,400 |
| 2025-02-18 | 9.650 | 9.750 | 9.040 | 9.100 | 9.100 | 31,641,464 |
| 2025-02-17 | 9.150 | 9.780 | 9.110 | 9.650 | 9.650 | 41,268,389 |
| 2025-02-14 | 9.020 | 9.120 | 8.890 | 9.100 | 9.100 | 20,734,300 |
| 2025-02-13 | 9.160 | 9.200 | 8.910 | 9.020 | 9.020 | 22,130,091 |
| 2025-02-12 | 9.070 | 9.230 | 9.040 | 9.130 | 9.130 | 19,892,089 |
| 2025-02-11 | 9.200 | 9.340 | 8.940 | 9.060 | 9.060 | 29,672,610 |
| 2025-02-10 | 9.010 | 9.280 | 8.980 | 9.270 | 9.270 | 27,408,294 |
| 2025-02-07 | 8.870 | 9.100 | 8.740 | 8.890 | 8.890 | 28,016,896 |
| 2025-02-06 | 8.550 | 8.850 | 8.470 | 8.840 | 8.840 | 27,358,168 |
| 2025-02-05 | 8.520 | 8.740 | 8.380 | 8.580 | 8.580 | 22,326,136 |
| 2025-01-27 | 8.650 | 8.780 | 8.380 | 8.380 | 8.380 | 14,979,500 |
| 2025-01-24 | 8.330 | 8.650 | 8.220 | 8.590 | 8.590 | 20,711,500 |
| 2025-01-23 | 8.410 | 8.750 | 8.370 | 8.380 | 8.380 | 18,270,621 |
| 2025-01-22 | 8.470 | 8.500 | 8.270 | 8.320 | 8.320 | 12,781,843 |
| 2025-01-21 | 8.720 | 8.770 | 8.400 | 8.520 | 8.520 | 16,633,300 |
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.