Hanwang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	24.690	25.940	24.190	25.230	25.230	17,050,524
2023-08-01	25.250	25.250	24.710	24.810	24.810	9,355,278
2023-07-31	24.880	25.560	24.410	25.290	25.290	13,730,000
2023-07-28	25.070	25.990	24.960	25.180	25.180	15,780,914
2023-07-27	24.900	25.270	24.600	24.710	24.710	8,141,300
2023-07-26	24.820	25.460	24.610	25.100	25.100	13,219,335
2023-07-25	24.730	25.880	24.440	25.100	25.100	16,887,416
2023-07-24	24.020	24.560	23.830	24.390	24.390	8,900,737
2023-07-21	24.080	24.620	23.880	24.130	24.130	8,672,301
2023-07-20	24.740	24.940	24.300	24.440	24.440	17,087,437
2023-07-19	23.710	26.020	23.700	25.560	25.560	26,277,138
2023-07-18	23.960	24.200	23.620	23.650	23.650	6,492,800
2023-07-17	23.910	24.400	23.810	23.950	23.950	8,078,801
2023-07-14	23.790	24.450	23.700	24.180	24.180	11,062,801
2023-07-13	23.350	23.860	23.330	23.750	23.750	8,758,110
2023-07-12	24.200	24.330	23.370	23.390	23.390	11,979,819
2023-07-11	24.170	24.590	24.060	24.330	24.330	6,717,280
2023-07-10	24.750	24.870	24.250	24.280	24.280	9,126,600
2023-07-07	25.480	25.480	24.500	24.680	24.680	11,445,200
2023-07-06	25.360	26.000	25.320	25.650	25.650	9,694,910
2023-07-05	25.510	26.200	25.200	25.620	25.620	12,144,302
2023-07-04	25.220	25.570	25.120	25.510	25.510	8,880,815
2023-07-03	25.520	25.630	25.000	25.370	25.370	10,178,052
2023-06-30	25.180	25.530	24.890	25.490	25.490	10,328,200
2023-06-29	24.780	25.440	24.700	25.250	25.250	11,111,762
2023-06-28	25.490	25.510	23.950	24.950	24.950	15,912,900
2023-06-27	25.000	25.780	24.990	25.530	25.530	12,391,218
2023-06-26	27.300	27.630	25.480	25.480	25.480	25,979,100
2023-06-21	30.800	30.800	28.300	28.310	28.310	27,110,486
2023-06-20	29.650	31.350	29.290	30.520	30.520	35,467,285
2023-06-19	30.500	30.880	29.900	30.130	30.130	31,654,827
2023-06-16	29.300	30.500	29.010	30.330	30.330	36,158,112
2023-06-15	29.680	29.920	29.070	29.220	29.220	21,620,422
2023-06-14	29.110	30.270	28.890	29.680	29.680	30,849,855
2023-06-13	27.890	29.870	27.510	29.340	29.340	31,977,402
2023-06-12	28.050	28.620	28.000	28.250	28.250	18,034,100
2023-06-09	27.600	28.100	27.290	27.930	27.930	17,039,878
2023-06-08	28.270	28.280	27.060	27.590	27.590	20,160,561
2023-06-07	27.980	28.800	27.590	28.440	28.440	22,066,324
2023-06-06	30.100	30.180	28.000	28.030	28.030	29,746,001
2023-06-05	30.080	30.240	29.460	29.810	29.810	25,429,123
2023-06-02	30.690	31.080	29.850	30.290	30.290	42,064,242
2023-06-01	28.820	32.230	28.670	30.960	30.960	63,252,044
2023-05-31	29.600	30.180	29.120	29.300	29.300	31,974,179
2023-05-30	28.570	30.700	27.800	30.210	30.210	43,155,193
2023-05-29	29.800	30.400	29.020	29.030	29.030	35,559,875
2023-05-26	28.500	29.860	27.920	29.820	29.820	41,519,469
2023-05-25	27.500	28.780	27.400	28.540	28.540	32,644,117
2023-05-24	27.080	28.960	27.070	28.230	28.230	35,373,703
2023-05-23	29.000	29.640	28.010	28.060	28.060	50,908,824
2023-05-22	25.950	28.780	25.670	28.780	28.780	36,472,251
2023-05-19	26.720	26.990	26.130	26.160	26.160	19,744,354
2023-05-18	26.180	27.420	26.010	27.160	27.160	26,776,885
2023-05-17	26.000	26.450	25.650	26.340	26.340	16,122,401
2023-05-16	27.100	27.140	25.700	26.000	26.000	24,065,500
2023-05-15	28.220	28.250	26.090	27.100	27.100	33,523,103
2023-05-12	28.950	29.150	28.040	28.220	28.220	33,237,458
2023-05-11	30.840	31.840	29.000	29.800	29.800	50,798,014
2023-05-10	31.380	33.360	30.030	32.170	32.170	63,958,391
2023-05-09	27.650	32.420	27.040	31.690	31.690	70,233,713

← NewerPage 14 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.