Hanwang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	15.260	15.330	14.910	15.180	15.180	13,005,567
2022-08-04	14.880	15.380	14.720	15.350	15.350	16,281,830
2022-08-03	14.950	15.570	14.710	14.820	14.820	21,963,758
2022-08-02	15.960	16.330	15.270	15.270	15.270	34,836,944
2022-08-01	19.900	19.900	16.970	16.970	16.970	50,135,794
2022-07-29	17.600	18.850	17.140	18.850	18.850	45,333,940
2022-07-28	16.100	17.140	16.090	17.140	17.140	29,835,862
2022-07-27	14.100	15.580	14.010	15.580	15.580	14,841,600
2022-07-26	14.000	14.160	13.890	14.160	14.160	3,015,935
2022-07-25	14.340	14.420	13.930	14.020	14.020	3,749,546
2022-07-22	14.500	14.620	14.020	14.210	14.210	5,267,770
2022-07-21	14.500	14.740	14.300	14.370	14.370	7,145,005
2022-07-20	14.380	14.970	14.320	14.540	14.540	9,095,506
2022-07-19	13.850	14.550	13.800	14.520	14.520	8,715,936
2022-07-18	13.540	13.940	13.520	13.830	13.830	3,822,402
2022-07-15	14.150	14.290	13.600	13.680	13.680	7,662,930
2022-07-14	14.180	14.790	14.040	14.580	14.580	7,631,421
2022-07-13	14.210	14.460	14.170	14.290	14.290	6,136,507
2022-07-12	14.550	14.710	14.200	14.400	14.400	9,219,001
2022-07-11	14.560	15.270	14.190	14.980	14.980	15,509,681
2022-07-08	15.700	15.920	14.740	14.830	14.830	25,645,940
2022-07-07	16.380	16.380	16.000	16.380	16.380	16,274,609
2022-07-06	13.490	14.890	13.390	14.890	14.890	13,168,228
2022-07-05	13.900	13.900	13.310	13.540	13.540	3,085,700
2022-07-04	13.820	13.920	13.670	13.920	13.920	2,265,614
2022-07-01	13.860	13.980	13.700	13.790	13.790	2,354,732
2022-06-30	13.910	14.040	13.790	13.820	13.820	3,387,531
2022-06-29	14.330	14.540	13.870	13.960	13.960	4,847,959
2022-06-28	13.530	14.880	13.410	14.300	14.300	7,123,014
2022-06-27	13.590	13.700	13.440	13.530	13.530	2,170,400
2022-06-24	13.690	13.900	13.510	13.590	13.590	2,916,400
2022-06-23	13.250	13.530	13.250	13.490	13.490	2,838,201
2022-06-22	13.740	13.880	13.220	13.220	13.220	5,258,890
2022-06-21	14.000	14.550	13.580	13.740	13.740	9,213,173
2022-06-20	13.170	14.520	13.110	14.000	14.000	9,755,354
2022-06-17	13.280	13.300	12.980	13.200	13.200	1,830,400
2022-06-16	13.180	13.380	13.160	13.300	13.300	1,992,101
2022-06-15	13.080	13.360	13.000	13.110	13.110	2,302,928
2022-06-14	13.000	13.100	12.700	13.070	13.070	2,091,702
2022-06-13	13.010	13.170	12.980	13.140	13.140	1,794,905
2022-06-10	13.000	13.170	12.900	13.070	13.070	1,603,201
2022-06-09	13.240	13.280	12.920	13.010	13.010	1,766,700
2022-06-08	13.450	13.510	13.080	13.260	13.260	1,855,519
2022-06-07	13.500	13.560	13.200	13.370	13.370	2,335,105
2022-06-06	13.210	13.580	13.150	13.460	13.460	3,326,425
2022-06-02	12.950	13.630	12.810	13.410	13.410	3,973,801
2022-06-01	12.750	13.070	12.710	12.930	12.930	2,183,006
2022-05-31	12.680	12.820	12.470	12.780	12.780	1,912,623
2022-05-30	12.570	12.700	12.410	12.670	12.670	2,318,512
2022-05-27	12.360	12.890	12.250	12.600	12.600	3,312,127
2022-05-26	12.270	12.400	12.050	12.330	12.330	1,756,937
2022-05-25	11.990	12.280	11.990	12.270	12.270	1,261,779
2022-05-24	12.730	12.780	12.110	12.110	12.110	2,546,702
2022-05-23	12.490	12.850	12.450	12.750	12.750	2,724,485
2022-05-20	12.560	12.560	12.250	12.420	12.420	1,841,719
2022-05-19	12.270	12.270	12.100	12.220	12.220	1,783,190
2022-05-18	12.350	12.600	12.320	12.350	12.350	2,222,501
2022-05-17	12.270	12.270	12.000	12.160	12.160	1,438,800
2022-05-16	12.290	12.390	12.110	12.220	12.220	1,593,401
2022-05-13	12.350	12.350	12.160	12.270	12.270	1,524,700

← NewerPage 18 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.