Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.570 | 8.780 | 8.380 | 8.720 | 8.720 | 15,051,300 |
| 2025-01-17 | 8.820 | 8.870 | 8.480 | 8.520 | 8.520 | 20,120,900 |
| 2025-01-16 | 8.990 | 9.030 | 8.800 | 8.860 | 8.860 | 21,809,100 |
| 2025-01-15 | 8.980 | 9.190 | 8.730 | 8.780 | 8.780 | 31,869,383 |
| 2025-01-14 | 8.480 | 8.940 | 8.360 | 8.940 | 8.940 | 30,005,681 |
| 2025-01-13 | 8.230 | 8.480 | 7.970 | 8.360 | 8.360 | 21,297,933 |
| 2025-01-10 | 8.980 | 9.100 | 8.470 | 8.490 | 8.490 | 24,560,791 |
| 2025-01-09 | 9.020 | 9.280 | 8.860 | 9.030 | 9.030 | 28,254,304 |
| 2025-01-08 | 9.380 | 9.520 | 8.700 | 9.080 | 9.080 | 38,688,533 |
| 2025-01-07 | 9.200 | 9.580 | 8.900 | 9.470 | 9.470 | 28,090,500 |
| 2025-01-06 | 9.850 | 9.930 | 8.980 | 9.110 | 9.110 | 36,189,571 |
| 2025-01-03 | 10.880 | 10.910 | 9.610 | 9.810 | 9.810 | 39,547,470 |
| 2025-01-02 | 10.870 | 11.350 | 10.700 | 10.870 | 10.870 | 26,784,400 |
| 2024-12-31 | 11.310 | 11.380 | 10.400 | 10.750 | 10.750 | 38,771,702 |
| 2024-12-30 | 13.120 | 13.330 | 11.330 | 11.330 | 11.330 | 54,041,402 |
| 2024-12-27 | 13.680 | 14.470 | 13.400 | 14.160 | 14.160 | 33,954,395 |
| 2024-12-26 | 13.490 | 13.880 | 13.490 | 13.520 | 13.520 | 18,855,310 |
| 2024-12-25 | 13.730 | 13.860 | 12.800 | 13.290 | 13.290 | 26,269,963 |
| 2024-12-24 | 14.840 | 14.900 | 13.640 | 13.870 | 13.870 | 27,348,424 |
| 2024-12-23 | 14.500 | 14.930 | 13.940 | 14.410 | 14.410 | 54,575,412 |
| 2024-12-20 | 14.290 | 15.880 | 14.290 | 15.500 | 15.500 | 56,804,932 |
| 2024-12-19 | 13.350 | 14.430 | 13.270 | 14.270 | 14.270 | 30,502,479 |
| 2024-12-18 | 13.200 | 14.060 | 13.010 | 13.660 | 13.660 | 34,822,630 |
| 2024-12-17 | 14.300 | 14.300 | 12.750 | 13.200 | 13.200 | 53,594,732 |
| 2024-12-16 | 14.990 | 15.160 | 13.670 | 14.330 | 14.330 | 50,710,833 |
| 2024-12-13 | 14.200 | 15.180 | 13.960 | 14.850 | 14.850 | 55,485,100 |
| 2024-12-12 | 13.350 | 14.440 | 13.300 | 14.130 | 14.130 | 48,012,047 |
| 2024-12-11 | 12.960 | 13.340 | 12.780 | 13.240 | 13.240 | 20,547,790 |
| 2024-12-10 | 13.580 | 13.650 | 12.950 | 13.210 | 13.210 | 26,170,512 |
| 2024-12-09 | 13.570 | 13.990 | 12.880 | 13.170 | 13.170 | 39,532,200 |
| 2024-12-06 | 13.050 | 13.830 | 12.720 | 13.710 | 13.710 | 46,171,673 |
| 2024-12-05 | 12.560 | 13.140 | 12.450 | 12.950 | 12.950 | 30,216,878 |
| 2024-12-04 | 12.840 | 13.270 | 12.470 | 12.620 | 12.620 | 24,218,433 |
| 2024-12-03 | 12.550 | 13.200 | 12.200 | 12.830 | 12.830 | 37,613,600 |
| 2024-12-02 | 12.900 | 13.630 | 12.510 | 12.660 | 12.660 | 58,449,200 |
| 2024-11-29 | 12.180 | 13.360 | 12.000 | 12.920 | 12.920 | 73,587,330 |
| 2024-11-28 | 13.780 | 14.380 | 12.360 | 12.400 | 12.400 | 95,473,418 |
| 2024-11-27 | 11.610 | 13.200 | 11.500 | 13.120 | 13.120 | 84,247,313 |
| 2024-11-26 | 11.270 | 12.960 | 11.270 | 11.990 | 11.990 | 78,487,580 |
| 2024-11-25 | 10.690 | 10.990 | 10.180 | 10.920 | 10.920 | 36,739,299 |
| 2024-11-22 | 10.540 | 11.280 | 10.370 | 10.720 | 10.720 | 53,768,389 |
| 2024-11-21 | 10.500 | 10.670 | 10.380 | 10.510 | 10.510 | 24,567,301 |
| 2024-11-20 | 9.960 | 10.800 | 9.880 | 10.500 | 10.500 | 37,783,758 |
| 2024-11-19 | 9.470 | 9.970 | 9.380 | 9.950 | 9.950 | 22,829,357 |
| 2024-11-18 | 10.000 | 10.120 | 9.320 | 9.380 | 9.380 | 25,103,000 |
| 2024-11-15 | 10.370 | 10.560 | 9.970 | 9.990 | 9.990 | 31,365,158 |
| 2024-11-14 | 10.180 | 10.790 | 10.150 | 10.510 | 10.510 | 42,000,869 |
| 2024-11-13 | 10.460 | 10.770 | 10.030 | 10.270 | 10.270 | 32,183,900 |
| 2024-11-12 | 10.150 | 10.670 | 9.980 | 10.460 | 10.460 | 50,648,603 |
| 2024-11-11 | 9.600 | 10.400 | 9.550 | 10.170 | 10.170 | 37,357,610 |
| 2024-11-08 | 9.700 | 10.010 | 9.590 | 9.650 | 9.650 | 29,526,203 |
| 2024-11-07 | 9.100 | 9.580 | 8.900 | 9.560 | 9.560 | 26,600,556 |
| 2024-11-06 | 9.220 | 9.320 | 9.000 | 9.100 | 9.100 | 20,369,500 |
| 2024-11-05 | 8.960 | 9.320 | 8.920 | 9.230 | 9.230 | 17,001,702 |
| 2024-11-04 | 8.680 | 8.880 | 8.630 | 8.850 | 8.850 | 10,582,629 |
| 2024-11-01 | 9.120 | 9.170 | 8.640 | 8.650 | 8.650 | 22,927,278 |
| 2024-10-31 | 9.390 | 9.490 | 9.180 | 9.230 | 9.230 | 20,932,800 |
| 2024-10-30 | 9.310 | 9.540 | 9.220 | 9.390 | 9.390 | 19,560,400 |
| 2024-10-29 | 9.820 | 9.880 | 9.330 | 9.460 | 9.460 | 27,713,800 |
| 2024-10-28 | 9.810 | 10.190 | 9.680 | 9.740 | 9.740 | 41,128,000 |
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.