Hanwang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	12.100	12.350	12.060	12.280	12.280	1,623,302
2022-05-11	12.340	12.600	12.160	12.190	12.190	3,332,879
2022-05-10	11.890	12.640	11.850	12.370	12.370	3,019,200
2022-05-09	11.870	12.140	11.770	12.060	12.060	1,508,210
2022-05-06	11.800	12.030	11.610	11.830	11.830	2,133,000
2022-05-05	12.030	12.200	11.720	12.010	12.010	2,858,410
2022-04-29	11.840	12.350	11.840	12.270	12.270	2,075,200
2022-04-28	12.100	12.100	11.600	11.780	11.780	1,733,500
2022-04-27	11.620	12.150	11.410	12.130	12.130	2,183,278
2022-04-26	12.220	12.400	11.770	11.830	11.830	2,737,800
2022-04-25	13.170	13.170	12.120	12.200	12.200	2,676,001
2022-04-22	13.510	13.610	13.250	13.250	13.250	1,548,300
2022-04-21	13.760	14.000	13.490	13.690	13.690	2,031,315
2022-04-20	14.220	14.490	13.860	13.970	13.970	1,790,618
2022-04-19	14.000	14.110	13.850	14.010	14.010	847,215
2022-04-18	13.890	13.990	13.500	13.990	13.990	1,417,462
2022-04-15	14.210	14.220	13.870	13.900	13.900	1,487,100
2022-04-14	14.080	14.270	14.070	14.180	14.180	1,233,050
2022-04-13	14.300	14.350	14.080	14.080	14.080	1,416,414
2022-04-12	14.050	14.410	14.050	14.360	14.360	1,767,519
2022-04-11	14.080	14.390	13.950	14.150	14.150	2,417,414
2022-04-08	14.390	14.440	14.010	14.160	14.160	2,061,201
2022-04-07	14.880	14.940	14.310	14.310	14.310	4,179,300
2022-04-06	14.980	15.080	14.810	15.000	15.000	2,513,800
2022-04-01	15.200	15.200	14.860	14.920	14.920	2,281,920
2022-03-31	14.930	15.120	14.880	15.050	15.050	2,317,302
2022-03-30	15.000	15.080	14.850	15.030	15.030	1,773,621
2022-03-29	15.200	15.250	14.840	14.890	14.890	2,134,417
2022-03-28	15.060	15.350	14.840	15.120	15.120	2,998,901
2022-03-25	15.360	15.550	15.200	15.260	15.260	3,299,636
2022-03-24	15.750	15.750	15.230	15.250	15.250	3,548,002
2022-03-23	15.730	15.910	15.620	15.700	15.700	3,239,100
2022-03-22	15.830	15.960	15.660	15.810	15.810	4,029,129
2022-03-21	15.550	16.130	15.500	15.940	15.940	6,908,647
2022-03-18	16.100	16.440	15.780	15.850	15.850	11,230,887
2022-03-17	14.670	16.010	14.670	16.010	16.010	5,971,501
2022-03-16	14.360	14.550	13.900	14.550	14.550	3,092,983
2022-03-15	14.400	14.780	14.140	14.170	14.170	3,401,528
2022-03-14	14.660	14.900	14.500	14.500	14.500	2,217,983
2022-03-11	14.420	14.780	14.150	14.770	14.770	1,918,904
2022-03-10	14.650	14.810	14.550	14.620	14.620	2,018,588
2022-03-09	14.850	14.900	13.810	14.360	14.360	3,380,162
2022-03-08	15.380	15.380	14.760	14.830	14.830	2,573,590
2022-03-07	15.500	15.500	15.190	15.240	15.240	2,094,500
2022-03-04	15.700	15.770	15.470	15.510	15.510	1,705,600
2022-03-03	15.880	15.950	15.650	15.710	15.710	1,850,401
2022-03-02	15.680	15.900	15.620	15.860	15.860	1,819,847
2022-03-01	15.610	15.860	15.610	15.730	15.730	1,480,201
2022-02-28	15.650	15.850	15.340	15.610	15.610	2,293,300
2022-02-25	15.830	15.940	15.730	15.800	15.800	2,295,747
2022-02-24	16.210	16.330	15.550	15.740	15.740	4,215,701
2022-02-23	16.350	16.450	16.160	16.370	16.370	2,467,578
2022-02-22	16.380	16.450	16.130	16.180	16.180	2,729,200
2022-02-21	16.000	16.500	15.980	16.490	16.490	3,667,300
2022-02-18	15.870	16.070	15.700	16.040	16.040	2,107,600
2022-02-17	15.950	16.100	15.800	15.870	15.870	2,512,500
2022-02-16	16.220	16.240	16.020	16.060	16.060	1,583,800
2022-02-15	16.130	16.210	15.780	15.970	15.970	1,983,000
2022-02-14	16.060	16.180	15.890	16.120	16.120	1,705,335
2022-02-11	16.300	16.480	16.050	16.080	16.080	2,459,400

← NewerPage 19 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.