Hanwang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	30.050	30.880	29.150	29.470	29.470	64,550,632
2023-05-05	27.040	28.670	27.040	28.670	28.670	14,189,229
2023-05-04	24.950	26.350	24.940	26.060	26.060	24,774,522
2023-04-28	23.880	25.160	23.880	24.900	24.900	15,928,010
2023-04-27	24.230	24.680	23.670	23.940	23.940	14,788,989
2023-04-26	24.890	25.390	24.130	24.560	24.560	18,705,500
2023-04-25	25.320	26.050	24.790	25.230	25.230	18,240,100
2023-04-24	25.210	25.840	25.090	25.510	25.510	14,536,150
2023-04-21	26.900	26.900	25.180	25.190	25.190	27,242,349
2023-04-20	26.130	27.770	26.020	27.310	27.310	27,766,202
2023-04-19	26.300	26.990	26.170	26.430	26.430	17,108,899
2023-04-18	26.420	26.660	25.990	26.320	26.320	14,012,965
2023-04-17	26.070	26.800	25.910	26.570	26.570	16,076,300
2023-04-14	26.790	27.160	25.680	26.230	26.230	22,968,808
2023-04-13	27.450	28.250	26.910	26.960	26.960	22,437,688
2023-04-12	27.010	27.770	27.000	27.450	27.450	20,081,470
2023-04-11	27.100	27.850	26.790	27.230	27.230	21,508,812
2023-04-10	30.290	30.300	27.300	27.390	27.390	33,294,065
2023-04-07	29.830	30.550	28.750	30.110	30.110	28,022,350
2023-04-06	30.390	30.670	29.500	29.780	29.780	33,798,525
2023-04-04	32.840	32.840	31.200	31.760	31.760	34,231,764
2023-04-03	31.350	33.290	31.200	32.880	32.880	38,735,361
2023-03-31	30.420	31.800	30.420	31.730	31.730	30,179,751
2023-03-30	31.820	32.090	30.510	30.660	30.660	37,739,767
2023-03-29	32.360	33.940	32.000	32.790	32.790	35,254,761
2023-03-28	34.800	35.190	32.590	32.750	32.750	50,480,447
2023-03-27	34.200	36.430	33.720	35.950	35.950	63,597,920
2023-03-24	33.800	35.200	33.330	34.560	34.560	65,401,558
2023-03-23	32.400	35.730	32.040	34.390	34.390	68,599,436
2023-03-22	31.600	32.930	31.500	32.480	32.480	44,235,449
2023-03-21	30.700	31.620	30.390	31.390	31.390	27,170,316
2023-03-20	32.030	32.840	31.080	31.350	31.350	33,317,819
2023-03-17	31.020	32.800	31.020	32.020	32.020	40,694,517
2023-03-16	30.950	31.690	30.690	30.950	30.950	26,970,127
2023-03-15	31.650	32.170	30.910	30.960	30.960	26,896,122
2023-03-14	33.650	33.970	31.130	31.400	31.400	44,292,329
2023-03-13	33.110	34.500	33.100	33.670	33.670	34,397,916
2023-03-10	34.000	35.270	33.060	33.100	33.100	40,214,659
2023-03-09	33.680	35.500	32.680	34.480	34.480	53,669,479
2023-03-08	33.800	35.090	32.680	33.830	33.830	41,543,176
2023-03-07	34.710	35.740	34.030	34.750	34.750	40,019,875
2023-03-06	34.150	35.200	33.550	34.390	34.390	40,355,798
2023-03-03	35.660	36.570	35.200	35.200	35.200	78,916,737
2023-03-02	35.600	40.240	35.000	39.110	39.110	104,207,177
2023-03-01	32.610	36.580	32.500	36.580	36.580	74,919,985
2023-02-28	31.700	33.370	30.000	33.250	33.250	65,987,009
2023-02-27	31.100	33.300	30.850	32.100	32.100	48,703,561
2023-02-24	33.050	33.340	31.900	31.900	31.900	61,461,630
2023-02-23	38.310	38.480	34.190	34.190	34.190	63,903,123
2023-02-22	36.540	38.350	36.040	37.990	37.990	60,872,750
2023-02-21	38.070	39.250	35.010	36.950	36.950	64,115,640
2023-02-20	37.200	38.940	36.430	38.900	38.900	60,973,406
2023-02-17	35.800	38.450	35.000	37.800	37.800	69,984,173
2023-02-16	35.000	37.380	34.300	36.000	36.000	71,454,150
2023-02-15	34.800	36.320	33.960	36.250	36.250	72,304,638
2023-02-14	33.700	35.680	31.920	35.160	35.160	65,721,585
2023-02-13	33.500	34.490	33.000	33.990	33.990	52,591,206
2023-02-10	34.700	35.990	32.690	33.380	33.380	68,387,351
2023-02-09	34.000	35.540	33.560	35.420	35.420	57,868,254
2023-02-08	34.200	35.890	33.710	35.590	35.590	93,769,279

← NewerPage 15 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.