Hanwang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	15.400	15.970	15.220	15.360	15.360	10,329,891
2022-11-04	15.400	15.570	15.140	15.500	15.500	11,034,128
2022-11-03	15.330	15.480	14.960	15.480	15.480	11,995,280
2022-11-02	15.460	15.720	15.320	15.660	15.660	19,401,616
2022-11-01	15.920	16.200	15.110	15.410	15.410	23,799,518
2022-10-31	14.280	15.660	14.250	15.660	15.660	9,326,334
2022-10-28	14.670	15.170	14.010	14.240	14.240	14,072,716
2022-10-27	16.000	16.020	14.850	14.850	14.850	24,436,732
2022-10-26	13.820	15.140	13.820	15.140	15.140	13,328,100
2022-10-25	14.020	14.110	13.580	13.760	13.760	6,040,001
2022-10-24	14.450	14.740	14.110	14.200	14.200	7,509,816
2022-10-21	14.700	14.990	14.150	14.600	14.600	12,851,083
2022-10-20	14.350	15.660	14.350	15.170	15.170	17,734,140
2022-10-19	14.270	14.890	14.040	14.580	14.580	12,039,705
2022-10-18	14.320	14.500	14.060	14.200	14.200	10,731,203
2022-10-17	14.790	15.050	14.400	14.470	14.470	18,312,086
2022-10-14	12.960	14.360	12.900	14.360	14.360	11,822,902
2022-10-13	12.680	13.080	12.580	13.050	13.050	3,127,601
2022-10-12	12.130	12.690	12.080	12.670	12.670	2,524,800
2022-10-11	12.040	12.240	11.960	12.160	12.160	1,241,200
2022-10-10	12.430	12.510	12.010	12.040	12.040	1,535,100
2022-09-30	12.350	12.490	12.310	12.350	12.350	1,366,500
2022-09-29	12.800	12.850	12.250	12.350	12.350	2,200,201
2022-09-28	13.000	13.070	12.620	12.650	12.650	1,755,800
2022-09-27	12.900	13.020	12.740	13.020	13.020	1,929,200
2022-09-26	13.080	13.090	12.680	12.700	12.700	2,408,501
2022-09-23	13.480	13.590	12.980	13.090	13.090	2,627,500
2022-09-22	13.400	13.670	13.350	13.440	13.440	2,275,300
2022-09-21	13.490	13.550	12.140	13.500	13.500	3,056,300
2022-09-20	13.120	13.580	13.080	13.490	13.490	4,010,700
2022-09-19	13.360	13.400	12.860	12.940	12.940	3,704,100
2022-09-16	13.530	13.870	13.320	13.320	13.320	3,962,602
2022-09-15	13.940	14.030	13.500	13.570	13.570	3,528,500
2022-09-14	13.810	13.980	13.750	13.940	13.940	3,230,902
2022-09-13	13.910	14.270	13.910	14.170	14.170	3,574,002
2022-09-09	13.900	14.150	13.720	13.930	13.930	3,991,498
2022-09-08	13.780	14.480	13.550	14.060	14.060	7,253,314
2022-09-07	13.550	13.740	13.490	13.720	13.720	3,057,824
2022-09-06	13.460	13.630	13.370	13.620	13.620	2,618,400
2022-09-05	13.620	13.740	13.380	13.470	13.470	2,712,800
2022-09-02	13.350	13.670	13.350	13.630	13.630	3,136,404
2022-09-01	13.320	13.590	13.300	13.350	13.350	2,576,305
2022-08-31	13.640	13.640	13.340	13.400	13.400	3,011,600
2022-08-30	13.660	13.850	13.470	13.680	13.680	3,321,000
2022-08-29	13.420	13.750	13.260	13.670	13.670	3,204,200
2022-08-26	13.900	13.980	13.630	13.660	13.660	4,305,700
2022-08-25	14.310	14.310	13.700	13.820	13.820	6,324,097
2022-08-24	14.910	14.960	14.160	14.180	14.180	9,433,804
2022-08-23	15.250	15.420	14.960	15.040	15.040	6,205,604
2022-08-22	15.160	15.450	14.910	15.350	15.350	5,482,283
2022-08-19	15.730	15.880	15.160	15.180	15.180	11,106,600
2022-08-18	15.940	15.990	15.660	15.880	15.880	7,824,698
2022-08-17	15.940	16.110	15.650	15.940	15.940	8,430,200
2022-08-16	16.220	16.220	15.800	16.040	16.040	11,343,952
2022-08-15	15.630	16.420	15.580	16.200	16.200	14,524,208
2022-08-12	15.410	16.180	15.370	15.950	15.950	18,002,465
2022-08-11	15.310	15.670	15.300	15.360	15.360	12,299,393
2022-08-10	15.190	15.360	14.920	15.290	15.290	9,459,787
2022-08-09	15.280	15.410	15.100	15.170	15.170	8,602,904
2022-08-08	15.220	15.500	15.100	15.400	15.400	11,844,753

← NewerPage 17 of 21 · 1,212 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.