Hanwang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 19.650 | 19.930 | 19.250 | 19.370 | 19.370 | 8,067,000 |
| 2024-04-30 | 19.460 | 19.820 | 19.070 | 19.520 | 19.520 | 7,640,102 |
| 2024-04-29 | 18.920 | 19.610 | 18.920 | 19.500 | 19.500 | 7,996,200 |
| 2024-04-26 | 18.450 | 18.950 | 18.450 | 18.800 | 18.800 | 7,198,100 |
| 2024-04-25 | 18.300 | 18.760 | 18.100 | 18.460 | 18.460 | 6,507,475 |
| 2024-04-24 | 17.650 | 18.420 | 17.650 | 18.370 | 18.370 | 8,150,075 |
| 2024-04-23 | 17.410 | 17.800 | 17.360 | 17.630 | 17.630 | 7,012,907 |
| 2024-04-22 | 16.950 | 17.560 | 16.690 | 17.260 | 17.260 | 5,641,900 |
| 2024-04-19 | 17.740 | 17.770 | 17.200 | 17.330 | 17.330 | 7,000,700 |
| 2024-04-18 | 18.000 | 18.190 | 17.500 | 17.780 | 17.780 | 8,399,631 |
| 2024-04-17 | 16.850 | 18.000 | 16.850 | 18.000 | 18.000 | 10,768,582 |
| 2024-04-16 | 18.200 | 18.290 | 16.500 | 16.510 | 16.510 | 13,800,141 |
| 2024-04-15 | 19.040 | 19.170 | 17.900 | 18.300 | 18.300 | 12,548,095 |
| 2024-04-12 | 19.820 | 20.100 | 19.360 | 19.450 | 19.450 | 6,892,349 |
| 2024-04-11 | 19.090 | 20.260 | 19.060 | 19.810 | 19.810 | 10,943,800 |
| 2024-04-10 | 20.120 | 20.120 | 19.040 | 19.380 | 19.380 | 10,340,961 |
| 2024-04-09 | 20.310 | 20.670 | 19.990 | 20.190 | 20.190 | 8,913,191 |
| 2024-04-08 | 21.280 | 21.530 | 20.370 | 20.370 | 20.370 | 10,678,408 |
| 2024-04-03 | 22.400 | 22.600 | 21.120 | 21.200 | 21.200 | 16,272,921 |
| 2024-04-02 | 23.300 | 23.320 | 21.930 | 22.160 | 22.160 | 29,684,956 |
| 2024-04-01 | 20.860 | 22.390 | 20.850 | 22.390 | 22.390 | 12,294,122 |
| 2024-03-29 | 20.640 | 20.670 | 19.900 | 20.350 | 20.350 | 4,916,365 |
| 2024-03-28 | 19.520 | 20.950 | 19.470 | 20.670 | 20.670 | 12,341,100 |
| 2024-03-27 | 20.860 | 20.960 | 19.380 | 19.480 | 19.480 | 12,330,400 |
| 2024-03-26 | 21.610 | 21.950 | 20.670 | 20.960 | 20.960 | 12,180,206 |
| 2024-03-25 | 22.900 | 23.140 | 21.640 | 21.660 | 21.660 | 14,005,671 |
| 2024-03-22 | 22.550 | 23.160 | 21.900 | 22.800 | 22.800 | 19,293,164 |
| 2024-03-21 | 22.790 | 23.280 | 22.540 | 22.720 | 22.720 | 18,032,000 |
| 2024-03-20 | 22.010 | 22.800 | 21.920 | 22.680 | 22.680 | 18,322,367 |
| 2024-03-19 | 22.090 | 22.360 | 21.910 | 22.010 | 22.010 | 12,979,641 |
| 2024-03-18 | 21.750 | 22.160 | 21.600 | 22.110 | 22.110 | 14,745,806 |
| 2024-03-15 | 20.990 | 21.580 | 20.870 | 21.570 | 21.570 | 11,070,945 |
| 2024-03-14 | 21.490 | 21.660 | 20.860 | 21.260 | 21.260 | 15,186,734 |
| 2024-03-13 | 21.350 | 22.680 | 21.250 | 21.840 | 21.840 | 24,415,964 |
| 2024-03-12 | 21.200 | 21.340 | 21.000 | 21.220 | 21.220 | 10,536,067 |
| 2024-03-11 | 20.360 | 21.000 | 20.290 | 20.990 | 20.990 | 9,542,206 |
| 2024-03-08 | 20.490 | 20.880 | 20.370 | 20.790 | 20.790 | 9,374,900 |
| 2024-03-07 | 21.050 | 21.600 | 20.600 | 20.610 | 20.610 | 13,672,537 |
| 2024-03-06 | 21.300 | 21.490 | 20.830 | 21.250 | 21.250 | 15,666,693 |
| 2024-03-05 | 21.950 | 22.650 | 21.320 | 21.680 | 21.680 | 25,258,421 |
| 2024-03-04 | 21.320 | 22.130 | 20.920 | 21.950 | 21.950 | 25,534,227 |
| 2024-03-01 | 20.280 | 21.580 | 20.180 | 21.240 | 21.240 | 23,868,220 |
| 2024-02-29 | 18.970 | 20.390 | 18.890 | 20.260 | 20.260 | 17,967,396 |
| 2024-02-28 | 21.340 | 21.610 | 19.250 | 19.260 | 19.260 | 25,788,262 |
| 2024-02-27 | 20.470 | 21.490 | 20.270 | 21.390 | 21.390 | 24,812,840 |
| 2024-02-26 | 20.690 | 21.720 | 20.100 | 20.930 | 20.930 | 26,393,497 |
| 2024-02-23 | 19.610 | 21.350 | 19.510 | 20.900 | 20.900 | 31,172,950 |
| 2024-02-22 | 18.580 | 19.870 | 18.580 | 19.750 | 19.750 | 23,534,099 |
| 2024-02-21 | 18.810 | 21.270 | 18.550 | 19.180 | 19.180 | 37,609,859 |
| 2024-02-20 | 19.340 | 19.340 | 18.550 | 19.340 | 19.340 | 14,235,593 |
| 2024-02-19 | 17.580 | 17.580 | 17.580 | 17.580 | 17.580 | 3,265,483 |
| 2024-02-08 | 14.940 | 16.080 | 14.700 | 15.980 | 15.980 | 13,174,000 |
| 2024-02-07 | 15.020 | 15.490 | 14.520 | 14.630 | 14.630 | 11,437,493 |
| 2024-02-06 | 14.010 | 15.430 | 13.440 | 15.020 | 15.020 | 12,410,492 |
| 2024-02-05 | 16.300 | 16.300 | 14.730 | 14.730 | 14.730 | 12,185,897 |
| 2024-02-02 | 17.300 | 17.570 | 15.740 | 16.370 | 16.370 | 10,483,908 |
| 2024-02-01 | 17.030 | 17.700 | 16.800 | 17.250 | 17.250 | 8,380,981 |
| 2024-01-31 | 18.550 | 18.600 | 17.080 | 17.180 | 17.180 | 14,305,995 |
| 2024-01-30 | 19.610 | 19.900 | 18.720 | 18.780 | 18.780 | 8,164,045 |
| 2024-01-29 | 20.370 | 20.680 | 19.600 | 19.610 | 19.610 | 8,171,155 |
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.