Hanwang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.300	18.600	18.100	18.460	18.460	2,931,400
2026-04-23	18.630	18.760	18.320	18.360	18.360	2,572,502
2026-04-22	18.570	18.710	18.350	18.690	18.690	2,552,423
2026-04-21	19.000	19.000	18.490	18.600	18.600	3,713,505
2026-04-20	18.860	19.120	18.760	18.980	18.980	2,993,821
2026-04-17	18.850	18.870	18.570	18.860	18.860	2,684,861
2026-04-16	18.730	18.920	18.600	18.870	18.870	2,668,387
2026-04-15	18.960	19.000	18.570	18.600	18.600	2,514,351
2026-04-14	18.790	18.970	18.680	18.890	18.890	2,235,938
2026-04-13	18.730	18.770	18.570	18.670	18.670	1,960,500
2026-04-10	18.780	18.970	18.730	18.780	18.780	2,446,558
2026-04-09	19.000	19.050	18.560	18.610	18.610	3,289,701
2026-04-08	18.620	19.100	18.550	19.080	19.080	4,098,489
2026-04-07	17.960	18.400	17.960	18.230	18.230	1,955,085
2026-04-03	18.510	18.510	17.890	17.950	17.950	2,289,920
2026-04-02	18.700	18.750	18.230	18.350	18.350	2,338,700
2026-04-01	18.790	18.880	18.590	18.730	18.730	2,549,200
2026-03-31	18.750	18.930	18.440	18.470	18.470	2,568,220
2026-03-30	18.490	18.740	18.310	18.710	18.710	2,506,912
2026-03-27	18.300	18.820	18.250	18.770	18.770	2,172,759
2026-03-26	18.780	19.200	18.470	18.560	18.560	3,826,024
2026-03-25	18.680	18.880	18.560	18.810	18.810	3,627,276
2026-03-24	18.250	18.550	17.850	18.550	18.550	4,637,677
2026-03-23	18.660	18.830	17.700	17.870	17.870	6,304,985
2026-03-20	20.020	20.140	19.030	19.050	19.050	5,914,921
2026-03-19	20.260	20.390	19.970	20.020	20.020	3,336,190
2026-03-18	20.150	20.500	20.000	20.460	20.460	3,544,589
2026-03-17	20.440	20.550	20.030	20.070	20.070	3,963,878
2026-03-16	20.310	20.450	20.160	20.430	20.430	3,898,980
2026-03-13	20.430	20.850	20.260	20.340	20.340	3,813,400
2026-03-12	20.900	20.900	20.520	20.630	20.630	3,139,000
2026-03-11	21.020	21.270	20.770	20.840	20.840	3,737,140
2026-03-10	20.960	21.370	20.820	21.030	21.030	4,228,593
2026-03-09	20.300	20.910	20.100	20.760	20.760	4,951,900
2026-03-06	20.480	20.730	20.430	20.640	20.640	3,099,300
2026-03-05	20.500	20.820	20.390	20.600	20.600	4,850,101
2026-03-04	20.150	20.450	19.980	20.070	20.070	5,629,576
2026-03-03	21.500	21.980	20.460	20.510	20.510	7,898,495
2026-03-02	22.000	22.150	21.340	21.530	21.530	6,456,793
2026-02-27	21.900	22.350	21.860	22.320	22.320	4,739,420
2026-02-26	22.220	22.260	21.940	22.000	22.000	3,490,676
2026-02-25	22.260	22.370	22.110	22.230	22.230	5,083,983
2026-02-24	22.520	22.700	21.800	22.250	22.250	5,774,103
2026-02-13	22.010	22.820	22.010	22.280	22.280	5,599,602
2026-02-12	21.990	22.330	21.830	22.160	22.160	4,100,504
2026-02-11	22.300	22.300	21.930	21.940	21.940	3,912,500
2026-02-10	21.930	22.430	21.800	22.210	22.210	6,649,501
2026-02-09	21.500	21.920	21.370	21.890	21.890	6,821,814
2026-02-06	21.120	21.330	20.970	21.080	21.080	4,441,700
2026-02-05	21.230	21.500	21.160	21.230	21.230	3,397,200
2026-02-04	21.500	21.570	21.120	21.330	21.330	5,059,900
2026-02-03	21.580	21.700	21.270	21.610	21.610	4,572,173
2026-02-02	21.480	21.900	21.290	21.300	21.300	6,531,527
2026-01-30	22.180	22.180	21.730	21.790	21.790	6,988,900
2026-01-29	22.160	23.160	21.810	22.270	22.270	11,717,980
2026-01-28	22.610	22.670	22.110	22.150	22.150	10,430,570
2026-01-27	22.180	23.160	21.610	22.880	22.880	12,460,870
2026-01-26	22.900	23.100	21.900	22.310	22.310	10,755,320
2026-01-23	22.690	22.900	22.500	22.870	22.870	7,066,351
2026-01-22	22.570	22.880	22.380	22.680	22.680	5,523,228

← NewerPage 3 of 21 · 1,219 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.