Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.070 | 9.850 | 9.070 | 9.690 | 9.690 | 42,033,100 |
| 2024-10-24 | 9.150 | 9.190 | 8.980 | 9.080 | 9.080 | 13,674,645 |
| 2024-10-23 | 9.280 | 9.350 | 9.110 | 9.190 | 9.190 | 17,610,476 |
| 2024-10-22 | 9.610 | 9.680 | 9.200 | 9.280 | 9.280 | 27,451,602 |
| 2024-10-21 | 9.210 | 9.710 | 9.150 | 9.610 | 9.610 | 39,130,491 |
| 2024-10-18 | 8.880 | 9.200 | 8.760 | 9.010 | 9.010 | 19,303,126 |
| 2024-10-17 | 8.820 | 9.080 | 8.810 | 8.880 | 8.880 | 15,685,822 |
| 2024-10-16 | 8.840 | 8.940 | 8.680 | 8.740 | 8.740 | 12,555,791 |
| 2024-10-15 | 9.140 | 9.380 | 8.940 | 8.950 | 8.950 | 16,096,702 |
| 2024-10-14 | 8.850 | 9.300 | 8.700 | 9.230 | 9.230 | 15,887,338 |
| 2024-10-11 | 9.240 | 9.320 | 8.630 | 8.810 | 8.810 | 17,091,501 |
| 2024-10-10 | 9.500 | 9.650 | 9.090 | 9.240 | 9.240 | 20,712,967 |
| 2024-10-09 | 10.700 | 10.730 | 9.300 | 9.300 | 9.300 | 42,922,124 |
| 2024-10-08 | 12.130 | 12.340 | 10.500 | 11.220 | 11.220 | 59,203,079 |
| 2024-09-30 | 9.530 | 10.980 | 9.270 | 10.490 | 10.490 | 39,083,995 |
| 2024-09-27 | 9.200 | 9.490 | 8.930 | 9.370 | 9.370 | 17,686,548 |
| 2024-09-26 | 8.890 | 9.000 | 8.810 | 8.970 | 8.970 | 7,657,200 |
| 2024-09-25 | 8.990 | 9.350 | 8.920 | 8.940 | 8.940 | 11,427,300 |
| 2024-09-24 | 8.370 | 9.050 | 8.340 | 8.980 | 8.980 | 11,579,000 |
| 2024-09-23 | 8.250 | 8.430 | 8.170 | 8.360 | 8.360 | 3,714,200 |
| 2024-09-20 | 8.230 | 8.590 | 8.160 | 8.290 | 8.290 | 5,862,819 |
| 2024-09-19 | 7.900 | 8.230 | 7.880 | 8.190 | 8.190 | 5,235,649 |
| 2024-09-18 | 7.920 | 7.930 | 7.710 | 7.810 | 7.810 | 3,359,200 |
| 2024-09-13 | 7.970 | 8.040 | 7.880 | 7.920 | 7.920 | 2,913,000 |
| 2024-09-12 | 7.880 | 8.010 | 7.870 | 7.960 | 7.960 | 2,343,900 |
| 2024-09-11 | 7.980 | 8.000 | 7.830 | 7.900 | 7.900 | 2,248,400 |
| 2024-09-10 | 7.940 | 8.080 | 7.710 | 8.050 | 8.050 | 5,313,319 |
| 2024-09-09 | 7.960 | 8.000 | 7.760 | 7.910 | 7.910 | 4,845,719 |
| 2024-09-06 | 8.210 | 8.220 | 7.930 | 7.990 | 7.990 | 4,940,903 |
| 2024-09-05 | 8.210 | 8.320 | 7.880 | 8.190 | 8.190 | 6,648,800 |
| 2024-09-04 | 8.350 | 8.370 | 8.160 | 8.210 | 8.210 | 4,809,700 |
| 2024-09-03 | 8.450 | 8.540 | 8.370 | 8.430 | 8.430 | 2,993,900 |
| 2024-09-02 | 8.800 | 8.890 | 8.420 | 8.440 | 8.440 | 5,944,543 |
| 2024-08-30 | 8.560 | 8.970 | 8.500 | 8.840 | 8.840 | 6,367,600 |
| 2024-08-29 | 8.270 | 8.660 | 8.180 | 8.580 | 8.580 | 4,331,600 |
| 2024-08-28 | 8.310 | 8.470 | 8.300 | 8.330 | 8.330 | 2,480,700 |
| 2024-08-27 | 8.470 | 8.580 | 8.340 | 8.380 | 8.380 | 5,192,700 |
| 2024-08-26 | 8.720 | 8.900 | 8.560 | 8.610 | 8.610 | 4,731,532 |
| 2024-08-23 | 8.660 | 8.740 | 8.430 | 8.680 | 8.680 | 3,599,800 |
| 2024-08-22 | 8.630 | 8.760 | 8.530 | 8.620 | 8.620 | 3,553,301 |
| 2024-08-21 | 8.890 | 8.900 | 8.540 | 8.620 | 8.620 | 5,780,503 |
| 2024-08-20 | 8.950 | 9.060 | 8.700 | 8.860 | 8.860 | 5,267,303 |
| 2024-08-19 | 9.110 | 9.170 | 8.870 | 8.920 | 8.920 | 4,968,203 |
| 2024-08-16 | 8.650 | 9.170 | 8.640 | 9.090 | 9.090 | 10,618,500 |
| 2024-08-15 | 8.330 | 8.680 | 8.330 | 8.650 | 8.650 | 3,554,401 |
| 2024-08-14 | 8.470 | 8.530 | 8.340 | 8.400 | 8.400 | 2,844,200 |
| 2024-08-13 | 8.420 | 8.470 | 8.220 | 8.420 | 8.420 | 3,687,013 |
| 2024-08-12 | 8.610 | 8.690 | 8.330 | 8.380 | 8.380 | 4,590,900 |
| 2024-08-09 | 8.800 | 8.880 | 8.650 | 8.670 | 8.670 | 2,185,800 |
| 2024-08-08 | 8.790 | 8.910 | 8.630 | 8.770 | 8.770 | 2,773,801 |
| 2024-08-07 | 8.840 | 9.060 | 8.810 | 8.830 | 8.830 | 3,452,101 |
| 2024-08-06 | 8.650 | 8.950 | 8.620 | 8.920 | 8.920 | 5,445,001 |
| 2024-08-05 | 8.900 | 8.980 | 8.550 | 8.570 | 8.570 | 6,853,200 |
| 2024-08-02 | 9.090 | 9.180 | 8.960 | 9.000 | 9.000 | 4,027,200 |
| 2024-08-01 | 9.300 | 9.410 | 9.090 | 9.120 | 9.120 | 4,485,233 |
| 2024-07-31 | 8.920 | 9.300 | 8.920 | 9.260 | 9.260 | 4,196,643 |
| 2024-07-30 | 8.790 | 9.040 | 8.710 | 8.980 | 8.980 | 2,701,722 |
| 2024-07-29 | 8.930 | 8.940 | 8.680 | 8.790 | 8.790 | 3,433,579 |
| 2024-07-26 | 8.630 | 9.010 | 8.630 | 8.850 | 8.850 | 4,808,500 |
| 2024-07-25 | 8.730 | 8.740 | 8.400 | 8.630 | 8.630 | 5,754,500 |
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.