Hanwang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 20.150 | 20.820 | 19.920 | 20.710 | 20.710 | 11,066,734 |
| 2024-01-24 | 19.920 | 20.250 | 19.410 | 20.190 | 20.190 | 10,857,490 |
| 2024-01-23 | 19.890 | 20.260 | 19.150 | 19.950 | 19.950 | 10,512,192 |
| 2024-01-22 | 21.450 | 21.450 | 19.300 | 19.520 | 19.520 | 13,884,264 |
| 2024-01-19 | 21.800 | 22.090 | 21.200 | 21.250 | 21.250 | 8,613,309 |
| 2024-01-18 | 21.260 | 21.960 | 20.900 | 21.910 | 21.910 | 12,497,711 |
| 2024-01-17 | 21.670 | 22.170 | 21.460 | 21.500 | 21.500 | 11,763,819 |
| 2024-01-16 | 21.880 | 21.890 | 21.190 | 21.670 | 21.670 | 12,545,448 |
| 2024-01-15 | 22.700 | 22.700 | 21.830 | 21.900 | 21.900 | 15,806,975 |
| 2024-01-12 | 24.730 | 24.760 | 22.750 | 22.940 | 22.940 | 21,943,388 |
| 2024-01-11 | 24.030 | 25.000 | 24.020 | 24.830 | 24.830 | 13,739,464 |
| 2024-01-10 | 25.200 | 25.980 | 24.450 | 24.500 | 24.500 | 17,168,804 |
| 2024-01-09 | 26.100 | 26.560 | 25.200 | 25.440 | 25.440 | 22,747,533 |
| 2024-01-08 | 24.660 | 27.200 | 24.250 | 26.280 | 26.280 | 29,513,262 |
| 2024-01-05 | 26.070 | 26.090 | 24.200 | 25.000 | 25.000 | 20,893,390 |
| 2024-01-04 | 26.500 | 27.200 | 26.220 | 26.240 | 26.240 | 28,197,493 |
| 2024-01-03 | 25.700 | 27.000 | 25.210 | 26.820 | 26.820 | 36,854,485 |
| 2024-01-02 | 25.620 | 26.440 | 25.090 | 26.170 | 26.170 | 27,830,320 |
| 2023-12-29 | 24.690 | 25.800 | 24.580 | 25.620 | 25.620 | 26,142,548 |
| 2023-12-28 | 25.210 | 25.500 | 24.010 | 24.900 | 24.900 | 28,531,731 |
| 2023-12-27 | 25.700 | 26.820 | 25.180 | 25.850 | 25.850 | 36,154,899 |
| 2023-12-26 | 25.310 | 26.150 | 24.600 | 25.930 | 25.930 | 28,416,150 |
| 2023-12-25 | 24.830 | 25.970 | 23.900 | 25.600 | 25.600 | 25,320,749 |
| 2023-12-22 | 25.100 | 26.300 | 24.960 | 24.990 | 24.990 | 37,355,543 |
| 2023-12-21 | 24.360 | 25.650 | 23.530 | 25.410 | 25.410 | 35,400,853 |
| 2023-12-20 | 25.980 | 26.200 | 24.600 | 24.690 | 24.690 | 29,210,053 |
| 2023-12-19 | 26.000 | 26.530 | 24.960 | 26.250 | 26.250 | 29,759,898 |
| 2023-12-18 | 25.710 | 27.200 | 25.710 | 26.990 | 26.990 | 43,384,942 |
| 2023-12-15 | 26.390 | 26.940 | 25.760 | 25.980 | 25.980 | 44,308,447 |
| 2023-12-14 | 28.910 | 28.910 | 26.670 | 27.500 | 27.500 | 66,720,042 |
| 2023-12-13 | 27.000 | 29.630 | 26.900 | 29.630 | 29.630 | 81,237,962 |
| 2023-12-12 | 24.350 | 26.940 | 24.240 | 26.940 | 26.940 | 47,880,720 |
| 2023-12-11 | 24.350 | 24.580 | 23.900 | 24.490 | 24.490 | 23,985,472 |
| 2023-12-08 | 23.550 | 24.660 | 23.440 | 24.210 | 24.210 | 26,123,225 |
| 2023-12-07 | 22.840 | 24.200 | 22.780 | 23.540 | 23.540 | 19,133,150 |
| 2023-12-06 | 22.500 | 23.390 | 22.130 | 22.800 | 22.800 | 11,793,178 |
| 2023-12-05 | 23.750 | 23.750 | 22.460 | 22.500 | 22.500 | 11,811,041 |
| 2023-12-04 | 23.480 | 23.880 | 23.430 | 23.560 | 23.560 | 16,830,600 |
| 2023-12-01 | 22.240 | 24.000 | 22.150 | 23.750 | 23.750 | 26,696,170 |
| 2023-11-30 | 22.700 | 22.700 | 21.950 | 22.300 | 22.300 | 12,688,647 |
| 2023-11-29 | 23.290 | 23.320 | 22.750 | 22.760 | 22.760 | 22,308,619 |
| 2023-11-28 | 22.250 | 24.450 | 22.070 | 23.700 | 23.700 | 35,177,480 |
| 2023-11-27 | 22.030 | 22.680 | 22.020 | 22.230 | 22.230 | 4,705,013 |
| 2023-11-24 | 22.990 | 23.000 | 22.130 | 22.180 | 22.180 | 5,374,773 |
| 2023-11-23 | 22.860 | 23.000 | 22.440 | 22.950 | 22.950 | 4,970,500 |
| 2023-11-22 | 23.100 | 23.430 | 22.880 | 22.910 | 22.910 | 5,415,141 |
| 2023-11-21 | 23.660 | 23.800 | 23.190 | 23.230 | 23.230 | 5,499,693 |
| 2023-11-20 | 23.410 | 23.780 | 23.410 | 23.640 | 23.640 | 5,236,295 |
| 2023-11-17 | 23.300 | 23.550 | 23.130 | 23.410 | 23.410 | 4,784,195 |
| 2023-11-16 | 23.480 | 23.850 | 23.370 | 23.370 | 23.370 | 5,456,779 |
| 2023-11-15 | 23.910 | 24.040 | 23.580 | 23.670 | 23.670 | 6,907,777 |
| 2023-11-14 | 23.580 | 23.900 | 23.400 | 23.810 | 23.810 | 7,167,100 |
| 2023-11-13 | 23.060 | 23.850 | 23.060 | 23.620 | 23.620 | 8,561,800 |
| 2023-11-10 | 23.110 | 23.380 | 22.860 | 23.020 | 23.020 | 5,981,234 |
| 2023-11-09 | 23.470 | 23.690 | 23.100 | 23.200 | 23.200 | 7,685,700 |
| 2023-11-08 | 23.160 | 23.820 | 23.040 | 23.470 | 23.470 | 11,710,034 |
| 2023-11-07 | 22.800 | 23.420 | 22.660 | 23.200 | 23.200 | 10,430,670 |
| 2023-11-06 | 22.170 | 22.870 | 22.160 | 22.790 | 22.790 | 10,413,215 |
| 2023-11-03 | 21.830 | 22.560 | 21.600 | 22.330 | 22.330 | 12,959,608 |
| 2023-11-02 | 21.560 | 22.020 | 21.430 | 21.490 | 21.490 | 4,536,702 |
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.