Hanwang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	16.690	16.690	16.280	16.460	16.460	2,484,401
2022-02-09	16.090	16.640	16.040	16.620	16.620	3,313,089
2022-02-08	15.870	16.160	15.630	16.160	16.160	2,893,989
2022-02-07	15.930	16.000	15.650	15.750	15.750	2,778,600
2022-01-28	15.530	15.770	15.260	15.620	15.620	3,504,000
2022-01-27	16.410	16.480	15.410	15.480	15.480	3,944,200
2022-01-26	16.300	16.600	16.120	16.410	16.410	2,693,000
2022-01-25	17.270	17.400	16.100	16.120	16.120	5,676,100
2022-01-24	17.320	17.870	17.180	17.290	17.290	3,716,079
2022-01-21	17.390	17.950	17.390	17.520	17.520	3,926,510
2022-01-20	17.950	18.120	17.330	17.390	17.390	5,780,277
2022-01-19	17.800	18.160	17.710	18.100	18.100	3,789,003
2022-01-18	18.080	18.660	17.920	17.920	17.920	7,241,114
2022-01-17	17.730	18.280	17.680	18.240	18.240	6,740,672
2022-01-14	17.650	18.040	17.460	17.630	17.630	4,543,994
2022-01-13	17.990	18.050	17.630	17.690	17.690	4,039,701
2022-01-12	17.710	18.200	17.700	17.830	17.830	4,596,883
2022-01-11	18.040	18.350	17.610	17.650	17.650	5,985,618
2022-01-10	18.000	18.310	17.450	18.070	18.070	8,131,512
2022-01-07	17.810	18.470	17.610	18.330	18.330	10,274,449
2022-01-06	17.600	17.920	17.470	17.740	17.740	4,292,557
2022-01-05	17.890	18.380	17.530	17.680	17.680	6,729,015
2022-01-04	17.940	18.290	17.610	17.980	17.980	8,757,321
2021-12-31	17.270	17.430	17.060	17.230	17.230	4,086,498
2021-12-30	16.830	17.200	16.800	17.160	17.160	3,210,706
2021-12-29	16.980	17.010	16.740	16.890	16.890	2,650,314
2021-12-28	16.680	17.150	16.610	17.000	17.000	3,333,838
2021-12-27	16.550	16.750	16.410	16.680	16.680	1,961,074
2021-12-24	16.770	16.940	16.510	16.560	16.560	3,025,200
2021-12-23	17.170	17.180	16.750	16.770	16.770	3,621,802
2021-12-22	17.030	17.600	16.870	17.130	17.130	4,840,205
2021-12-21	16.560	17.850	16.400	17.170	17.170	6,868,027
2021-12-20	16.730	16.820	16.450	16.450	16.450	2,611,405
2021-12-17	16.670	16.980	16.630	16.780	16.780	3,440,300
2021-12-16	16.670	16.830	16.510	16.700	16.700	2,697,000
2021-12-15	16.650	16.900	16.550	16.590	16.590	3,367,539
2021-12-14	16.070	17.170	16.000	16.780	16.780	8,686,214
2021-12-13	15.860	16.180	15.820	16.120	16.120	2,049,872
2021-12-10	15.860	15.890	15.730	15.860	15.860	1,151,937
2021-12-09	15.880	15.950	15.780	15.860	15.860	1,380,794
2021-12-08	15.590	15.940	15.550	15.890	15.890	2,028,793
2021-12-07	15.820	15.930	15.530	15.620	15.620	2,146,901
2021-12-06	16.230	16.230	15.790	15.790	15.790	2,974,600
2021-12-03	16.250	16.390	16.180	16.230	16.230	1,367,810
2021-12-02	16.590	16.590	16.160	16.170	16.170	2,485,101
2021-12-01	16.440	16.630	16.410	16.550	16.550	3,116,973
2021-11-30	15.920	16.690	15.870	16.450	16.450	5,012,797
2021-11-29	15.800	15.990	15.710	15.870	15.870	1,601,848
2021-11-26	16.210	16.360	15.800	16.110	16.110	3,039,226
2021-11-25	16.300	16.460	16.190	16.300	16.300	2,092,200
2021-11-24	16.340	16.400	16.100	16.210	16.210	1,852,801
2021-11-23	16.300	16.480	16.220	16.330	16.330	1,729,300
2021-11-22	16.310	16.450	16.130	16.310	16.310	1,893,620
2021-11-19	16.230	16.360	16.130	16.310	16.310	2,243,786
2021-11-18	16.350	16.450	16.100	16.230	16.230	2,339,179
2021-11-17	16.320	16.430	16.070	16.340	16.340	2,042,904
2021-11-16	16.290	16.360	16.150	16.300	16.300	1,953,596
2021-11-15	15.960	16.330	15.920	16.290	16.290	2,716,824
2021-11-12	16.100	16.100	15.880	16.000	16.000	1,560,783
2021-11-11	15.900	16.040	15.780	15.970	15.970	1,876,612

← NewerPage 20 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.