Hanwang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.410 | 15.670 | 15.180 | 15.480 | 15.480 | 4,255,700 |
| 2024-07-26 | 15.200 | 15.300 | 15.030 | 15.230 | 15.230 | 2,692,800 |
| 2024-07-25 | 15.120 | 15.350 | 14.860 | 15.130 | 15.130 | 3,003,100 |
| 2024-07-24 | 15.500 | 15.600 | 15.110 | 15.140 | 15.140 | 4,185,202 |
| 2024-07-23 | 15.900 | 16.130 | 15.500 | 15.500 | 15.500 | 3,390,200 |
| 2024-07-22 | 15.910 | 16.290 | 15.800 | 16.020 | 16.020 | 4,365,800 |
| 2024-07-19 | 15.430 | 15.870 | 15.320 | 15.740 | 15.740 | 4,342,163 |
| 2024-07-18 | 15.600 | 15.600 | 15.050 | 15.470 | 15.470 | 4,683,183 |
| 2024-07-17 | 16.000 | 16.130 | 15.680 | 15.690 | 15.690 | 3,198,623 |
| 2024-07-16 | 15.750 | 16.100 | 15.580 | 16.000 | 16.000 | 3,316,302 |
| 2024-07-15 | 16.060 | 16.090 | 15.750 | 15.890 | 15.890 | 2,507,941 |
| 2024-07-12 | 16.240 | 16.370 | 16.060 | 16.120 | 16.120 | 2,778,400 |
| 2024-07-11 | 16.200 | 16.380 | 16.040 | 16.340 | 16.340 | 4,346,700 |
| 2024-07-10 | 15.870 | 16.230 | 15.740 | 15.920 | 15.920 | 3,751,001 |
| 2024-07-09 | 15.630 | 16.150 | 15.420 | 16.140 | 16.140 | 4,653,522 |
| 2024-07-08 | 16.300 | 16.340 | 15.620 | 15.730 | 15.730 | 3,830,800 |
| 2024-07-05 | 16.050 | 16.370 | 15.750 | 16.300 | 16.300 | 3,566,493 |
| 2024-07-04 | 16.560 | 16.740 | 16.010 | 16.050 | 16.050 | 3,517,300 |
| 2024-07-03 | 16.820 | 16.970 | 16.480 | 16.490 | 16.490 | 3,503,093 |
| 2024-07-02 | 16.720 | 17.170 | 16.720 | 16.930 | 16.930 | 6,097,607 |
| 2024-07-01 | 16.700 | 16.830 | 16.290 | 16.640 | 16.640 | 3,818,901 |
| 2024-06-28 | 16.750 | 17.090 | 16.540 | 16.650 | 16.650 | 5,039,200 |
| 2024-06-27 | 16.940 | 17.210 | 16.740 | 16.750 | 16.750 | 5,989,676 |
| 2024-06-26 | 15.810 | 17.090 | 15.640 | 17.070 | 17.070 | 7,748,158 |
| 2024-06-25 | 16.020 | 16.280 | 15.540 | 15.770 | 15.770 | 4,273,950 |
| 2024-06-24 | 16.810 | 16.810 | 15.960 | 16.000 | 16.000 | 4,327,300 |
| 2024-06-21 | 16.800 | 16.940 | 16.350 | 16.820 | 16.820 | 3,160,998 |
| 2024-06-20 | 17.480 | 17.480 | 16.910 | 16.930 | 16.930 | 4,084,816 |
| 2024-06-19 | 17.600 | 17.800 | 17.430 | 17.480 | 17.480 | 3,833,316 |
| 2024-06-18 | 17.220 | 17.620 | 17.100 | 17.600 | 17.600 | 4,038,900 |
| 2024-06-17 | 17.170 | 17.350 | 17.080 | 17.220 | 17.220 | 2,959,200 |
| 2024-06-14 | 17.090 | 17.240 | 16.860 | 17.230 | 17.230 | 3,247,916 |
| 2024-06-13 | 17.060 | 17.350 | 17.010 | 17.090 | 17.090 | 4,194,900 |
| 2024-06-12 | 16.690 | 17.200 | 16.690 | 17.140 | 17.140 | 5,105,616 |
| 2024-06-11 | 16.330 | 16.750 | 15.880 | 16.670 | 16.670 | 4,746,220 |
| 2024-06-07 | 16.310 | 16.570 | 16.050 | 16.230 | 16.230 | 4,077,710 |
| 2024-06-06 | 16.890 | 17.150 | 16.000 | 16.150 | 16.150 | 7,636,701 |
| 2024-06-05 | 16.990 | 17.480 | 16.850 | 16.890 | 16.890 | 5,265,402 |
| 2024-06-04 | 17.260 | 17.290 | 16.770 | 16.990 | 16.990 | 4,578,716 |
| 2024-06-03 | 17.950 | 17.950 | 17.180 | 17.320 | 17.320 | 4,482,403 |
| 2024-05-31 | 17.200 | 17.800 | 17.200 | 17.700 | 17.700 | 4,527,003 |
| 2024-05-30 | 17.180 | 17.460 | 17.000 | 17.320 | 17.320 | 3,246,901 |
| 2024-05-29 | 17.320 | 17.670 | 17.230 | 17.320 | 17.320 | 3,112,731 |
| 2024-05-28 | 17.580 | 17.690 | 17.230 | 17.330 | 17.330 | 3,029,401 |
| 2024-05-27 | 17.500 | 17.630 | 17.060 | 17.570 | 17.570 | 3,676,901 |
| 2024-05-24 | 17.870 | 17.940 | 17.390 | 17.400 | 17.400 | 3,930,622 |
| 2024-05-23 | 18.260 | 18.280 | 17.750 | 17.830 | 17.830 | 4,482,801 |
| 2024-05-22 | 18.200 | 18.340 | 18.020 | 18.210 | 18.210 | 3,367,291 |
| 2024-05-21 | 18.440 | 18.440 | 18.100 | 18.180 | 18.180 | 4,054,700 |
| 2024-05-20 | 18.430 | 18.670 | 18.150 | 18.370 | 18.370 | 4,851,800 |
| 2024-05-17 | 18.370 | 18.450 | 17.940 | 18.430 | 18.430 | 4,189,192 |
| 2024-05-16 | 18.170 | 18.490 | 18.150 | 18.220 | 18.220 | 4,096,601 |
| 2024-05-15 | 18.430 | 18.620 | 18.150 | 18.170 | 18.170 | 4,032,301 |
| 2024-05-14 | 18.200 | 18.820 | 18.010 | 18.420 | 18.420 | 5,661,200 |
| 2024-05-13 | 18.300 | 18.310 | 17.800 | 17.900 | 17.900 | 4,999,000 |
| 2024-05-10 | 18.910 | 19.100 | 18.390 | 18.440 | 18.440 | 4,590,065 |
| 2024-05-09 | 18.690 | 19.040 | 18.690 | 18.890 | 18.890 | 4,946,301 |
| 2024-05-08 | 19.210 | 19.250 | 18.720 | 18.770 | 18.770 | 6,620,731 |
| 2024-05-07 | 19.360 | 19.850 | 19.240 | 19.390 | 19.390 | 7,537,953 |
| 2024-05-06 | 19.650 | 19.930 | 19.250 | 19.370 | 19.370 | 8,067,000 |
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.