Hanwang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	21.560	22.020	21.430	21.490	21.490	4,536,702
2023-11-01	21.980	22.150	21.690	21.750	21.750	4,951,117
2023-10-31	22.000	22.160	21.560	21.820	21.820	6,230,774
2023-10-30	21.310	22.050	21.310	21.980	21.980	7,225,168
2023-10-27	21.570	21.810	21.080	21.690	21.690	7,153,101
2023-10-26	21.580	21.800	21.230	21.740	21.740	6,151,954
2023-10-25	21.440	21.990	21.440	21.640	21.640	6,643,110
2023-10-24	20.910	21.570	20.890	21.430	21.430	7,300,817
2023-10-23	21.800	21.900	20.800	20.910	20.910	7,535,122
2023-10-20	22.970	23.130	21.800	21.870	21.870	9,141,434
2023-10-19	22.870	23.620	22.720	22.800	22.800	9,425,800
2023-10-18	23.510	23.680	22.540	22.980	22.980	10,056,010
2023-10-17	23.580	23.990	23.150	23.780	23.780	9,441,236
2023-10-16	24.200	24.250	23.500	23.660	23.660	12,419,029
2023-10-13	25.000	25.710	24.170	24.180	24.180	19,842,839
2023-10-12	25.100	25.680	24.560	25.210	25.210	24,323,560
2023-10-11	24.420	26.570	24.020	25.160	25.160	27,870,729
2023-10-10	23.780	25.190	23.740	24.600	24.600	21,376,672
2023-10-09	23.500	24.200	23.360	23.780	23.780	12,579,934
2023-09-28	24.380	24.580	23.360	23.690	23.690	17,709,470
2023-09-27	24.000	24.780	23.880	24.200	24.200	18,714,615
2023-09-26	22.500	25.000	22.280	24.400	24.400	31,338,555
2023-09-25	22.410	24.350	22.080	23.800	23.800	15,497,999
2023-09-22	21.400	22.810	21.360	22.520	22.520	13,482,469
2023-09-21	21.350	21.900	21.340	21.490	21.490	6,721,719
2023-09-20	21.450	22.560	21.310	21.870	21.870	12,517,410
2023-09-19	22.080	22.220	21.340	21.450	21.450	6,852,400
2023-09-18	22.130	22.450	22.010	22.070	22.070	5,661,901
2023-09-15	22.600	22.760	22.140	22.280	22.280	5,199,400
2023-09-14	23.350	23.350	22.420	22.580	22.580	6,247,300
2023-09-13	23.800	23.840	22.800	23.060	23.060	8,718,230
2023-09-12	23.900	24.080	23.700	23.800	23.800	6,685,200
2023-09-11	23.620	24.260	23.510	24.080	24.080	8,460,044
2023-09-08	23.570	23.940	23.470	23.670	23.670	6,425,568
2023-09-07	24.090	24.350	23.770	23.780	23.780	8,337,800
2023-09-06	23.790	24.200	23.560	24.110	24.110	8,772,879
2023-09-05	24.010	24.290	23.800	23.940	23.940	11,020,443
2023-09-04	23.980	24.190	23.720	24.160	24.160	11,224,310
2023-09-01	24.120	24.320	23.800	24.060	24.060	13,634,700
2023-08-31	24.070	24.990	23.880	24.300	24.300	29,799,173
2023-08-30	22.010	24.260	21.980	24.260	24.260	22,432,781
2023-08-29	21.260	22.140	21.190	22.050	22.050	9,456,402
2023-08-28	22.450	22.650	21.260	21.270	21.270	8,338,400
2023-08-25	22.560	22.560	21.050	21.260	21.260	11,956,201
2023-08-24	23.010	23.430	22.760	22.780	22.780	9,899,600
2023-08-23	22.880	23.890	22.570	23.230	23.230	14,758,002
2023-08-22	22.530	23.130	22.430	23.080	23.080	10,608,901
2023-08-21	22.170	22.820	22.170	22.310	22.310	6,686,500
2023-08-18	23.040	23.200	22.100	22.150	22.150	8,757,287
2023-08-17	22.490	23.200	22.390	23.070	23.070	6,517,959
2023-08-16	23.800	23.800	22.600	22.830	22.830	12,022,603
2023-08-15	24.480	24.750	23.870	24.030	24.030	7,609,702
2023-08-14	23.750	24.640	23.600	24.500	24.500	7,749,310
2023-08-11	25.000	25.010	24.010	24.070	24.070	8,661,310
2023-08-10	25.140	25.310	24.500	24.760	24.760	10,751,200
2023-08-09	25.630	26.080	25.100	25.180	25.180	12,106,000
2023-08-08	26.400	26.500	25.790	25.790	25.790	19,179,700
2023-08-07	25.790	27.600	25.260	26.640	26.640	32,954,267
2023-08-04	24.830	25.500	24.800	25.350	25.350	13,646,000
2023-08-03	24.610	25.110	24.600	24.830	24.830	8,860,800

← NewerPage 13 of 21 · 1,220 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.