Hanwang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	32.630	32.630	31.610	32.630	32.630	65,215,155
2023-02-06	29.660	29.660	29.660	29.660	29.660	5,517,064
2023-02-03	26.960	26.960	26.960	26.960	26.960	19,933,172
2023-02-02	24.510	24.510	24.510	24.510	24.510	4,848,406
2023-02-01	22.280	22.280	22.280	22.280	22.280	3,131,202
2023-01-31	20.250	20.250	20.250	20.250	20.250	2,869,706
2023-01-30	18.410	18.410	18.410	18.410	18.410	6,082,285
2023-01-20	16.760	17.170	16.510	16.740	16.740	13,324,371
2023-01-19	16.520	17.080	16.450	16.920	16.920	8,671,217
2023-01-18	16.440	16.680	16.250	16.610	16.610	6,321,000
2023-01-17	16.750	16.930	16.400	16.510	16.510	8,107,500
2023-01-16	16.700	17.000	16.690	16.730	16.730	8,454,292
2023-01-13	16.970	17.070	16.600	16.800	16.800	10,761,738
2023-01-12	17.390	17.440	16.820	17.130	17.130	16,706,316
2023-01-11	16.880	17.890	16.880	17.650	17.650	26,065,359
2023-01-10	16.450	17.570	16.180	17.180	17.180	20,554,300
2023-01-09	16.540	16.610	16.320	16.440	16.440	8,481,770
2023-01-06	16.670	16.860	16.410	16.500	16.500	13,091,100
2023-01-05	16.910	17.350	16.510	16.820	16.820	24,208,074
2023-01-04	16.250	16.950	16.190	16.750	16.750	23,862,763
2023-01-03	15.510	16.380	15.410	16.240	16.240	18,250,117
2022-12-30	15.380	15.680	15.220	15.530	15.530	9,926,600
2022-12-29	15.580	15.770	15.260	15.260	15.260	9,060,000
2022-12-28	15.980	16.000	15.410	15.490	15.490	12,503,600
2022-12-27	16.080	16.180	15.740	16.010	16.010	11,987,673
2022-12-26	16.030	16.330	15.880	16.250	16.250	12,001,400
2022-12-23	15.820	16.250	15.660	15.970	15.970	14,154,799
2022-12-22	16.360	16.500	15.770	15.800	15.800	19,071,388
2022-12-21	16.330	17.070	16.100	16.660	16.660	22,393,976
2022-12-20	17.200	17.290	16.110	16.280	16.280	20,082,205
2022-12-19	17.750	17.960	16.930	17.050	17.050	20,075,300
2022-12-16	18.520	18.750	17.600	17.700	17.700	28,841,458
2022-12-15	19.760	20.290	18.530	18.850	18.850	38,933,287
2022-12-14	19.930	21.250	18.600	20.590	20.590	52,187,772
2022-12-13	22.700	23.350	19.990	19.990	19.990	63,965,787
2022-12-12	21.270	21.270	21.260	21.270	21.270	13,298,868
2022-12-09	17.340	19.340	16.880	19.340	19.340	32,255,605
2022-12-08	18.320	19.180	17.380	17.580	17.580	36,126,337
2022-12-07	16.620	18.270	16.620	18.270	18.270	27,406,340
2022-12-06	18.450	19.240	16.500	16.610	16.610	36,508,036
2022-12-05	16.500	17.500	16.160	17.500	17.500	21,169,841
2022-12-02	15.450	16.190	15.380	15.910	15.910	13,880,721
2022-12-01	15.070	15.870	15.070	15.570	15.570	9,735,101
2022-11-30	15.150	15.410	14.990	15.060	15.060	5,070,300
2022-11-29	14.810	15.290	14.720	15.150	15.150	5,831,700
2022-11-28	14.850	15.070	14.700	14.810	14.810	4,332,559
2022-11-25	14.560	15.370	14.460	15.070	15.070	7,837,292
2022-11-24	14.470	14.870	14.400	14.620	14.620	4,531,100
2022-11-23	14.700	14.790	14.250	14.470	14.470	6,576,812
2022-11-22	15.210	15.380	14.600	14.760	14.760	6,872,912
2022-11-21	15.160	15.400	14.950	15.380	15.380	7,807,400
2022-11-18	15.830	15.950	15.160	15.360	15.360	9,390,600
2022-11-17	15.810	16.000	15.500	15.960	15.960	8,559,605
2022-11-16	16.150	16.380	15.680	15.700	15.700	11,687,631
2022-11-15	16.210	16.450	15.880	16.270	16.270	15,732,575
2022-11-14	15.870	16.880	15.540	16.580	16.580	25,884,827
2022-11-11	15.610	16.780	15.130	15.840	15.840	25,713,501
2022-11-10	15.150	15.600	15.030	15.250	15.250	7,584,432
2022-11-09	15.580	15.600	15.150	15.210	15.210	8,632,486
2022-11-08	15.360	15.750	14.930	15.720	15.720	13,316,403

← NewerPage 16 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.