Hanwang Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.280	17.100	15.930	17.030	17.030	16,152,483
2026-10-22	16.700	17.180	16.400	16.430	16.430	11,952,100
2026-10-21	16.260	16.800	16.100	16.700	16.700	11,316,481
2026-10-20	15.800	16.350	15.760	16.270	16.270	9,376,186
2026-10-19	15.260	16.080	15.040	15.990	15.990	13,906,635
2026-10-16	16.220	16.930	15.680	15.790	15.790	18,697,708
2026-10-15	15.230	15.780	15.230	15.390	15.390	3,442,102
2026-10-14	16.070	16.080	15.640	15.700	15.700	3,282,800
2026-10-13	15.730	16.090	15.400	15.990	15.990	4,791,900
2026-10-12	15.760	16.040	15.500	15.890	15.890	4,562,105
2026-10-09	15.300	15.860	14.850	15.820	15.820	6,684,911
2026-10-08	15.730	15.880	15.300	15.450	15.450	4,630,761
2026-09-30	15.870	16.180	15.730	15.770	15.770	4,500,641
2026-09-29	15.600	16.040	15.410	15.820	15.820	4,845,936
2026-09-28	15.810	16.470	15.550	15.850	15.850	6,960,465
2026-09-24	16.130	16.130	15.730	15.750	15.750	5,175,100
2026-09-23	16.460	16.510	15.820	15.930	15.930	8,076,885
2026-09-22	16.660	16.790	16.430	16.530	16.530	8,200,304
2026-09-21	16.550	16.730	16.450	16.700	16.700	9,417,723
2026-09-18	16.520	16.730	16.410	16.550	16.550	11,080,100
2026-09-17	16.740	16.940	16.450	16.600	16.600	12,840,497
2026-09-16	17.610	17.610	16.900	16.920	16.920	24,465,314
2026-09-15	15.900	17.500	15.840	17.500	17.500	13,029,454
2026-09-14	15.290	16.800	15.210	15.910	15.910	13,472,313
2026-09-11	15.370	15.490	15.070	15.270	15.270	2,628,300
2026-09-10	15.730	15.730	15.470	15.520	15.520	2,090,358
2026-09-09	16.190	16.190	15.710	15.780	15.780	3,700,500
2026-09-08	16.090	16.420	16.090	16.210	16.210	2,439,300
2026-09-07	16.050	16.270	16.050	16.220	16.220	3,248,890
2026-09-04	16.470	16.700	16.110	16.170	16.170	3,631,508
2026-09-03	16.800	16.800	16.280	16.310	16.310	3,588,211
2026-09-02	16.650	16.860	16.460	16.610	16.610	5,083,776
2026-09-01	16.400	16.940	16.360	16.820	16.820	10,084,234
2026-08-31	15.680	17.170	15.620	16.530	16.530	10,293,700
2026-08-28	15.750	16.130	15.750	15.870	15.870	2,908,505
2026-08-27	15.790	15.950	15.680	15.820	15.820	2,415,883
2026-08-26	15.920	16.030	15.630	15.770	15.770	2,403,600
2026-08-25	15.630	16.030	15.500	16.000	16.000	3,002,700
2026-08-24	15.990	15.990	15.480	15.660	15.660	1,826,201
2026-08-21	15.600	15.840	15.380	15.790	15.790	2,521,027
2026-08-20	15.640	15.890	15.460	15.740	15.740	2,361,001
2026-08-19	16.000	16.060	15.400	15.440	15.440	2,971,965
2026-08-18	16.290	16.290	15.820	16.130	16.130	2,792,805
2026-08-17	16.110	16.190	15.890	16.170	16.170	2,082,601
2026-08-14	16.090	16.260	15.900	16.110	16.110	2,785,600
2026-08-13	16.310	16.480	16.080	16.090	16.090	3,593,665
2026-08-12	16.040	16.430	15.850	16.240	16.240	4,314,564
2026-08-11	15.900	16.050	15.720	15.900	15.900	2,564,100
2026-08-10	15.880	16.060	15.580	16.040	16.040	3,098,300
2026-08-07	16.100	16.260	15.590	15.930	15.930	5,476,400
2026-08-06	16.180	16.470	15.910	16.080	16.080	5,798,602
2026-08-05	16.020	16.550	15.980	16.230	16.230	6,592,200
2026-08-04	15.620	16.420	15.590	16.130	16.130	7,861,629
2026-08-03	15.500	15.690	15.320	15.590	15.590	4,180,700
2026-07-31	15.120	15.500	14.930	15.390	15.390	6,340,711
2026-07-30	14.810	15.200	14.670	14.690	14.690	4,207,500
2026-07-29	14.670	15.060	14.560	14.930	14.930	3,686,500
2026-07-28	14.300	14.790	14.230	14.670	14.670	3,917,876
2026-07-27	13.970	14.360	13.850	14.360	14.360	2,677,700
2026-07-24	14.330	14.350	13.990	14.010	14.010	2,270,100

Page 1 of 21 · 1,212 trading daysOlder →

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.