Hanwang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 22.480 | 22.790 | 22.360 | 22.550 | 22.550 | 5,813,526 |
| 2026-01-20 | 22.980 | 23.150 | 22.400 | 22.640 | 22.640 | 7,335,565 |
| 2026-01-19 | 23.260 | 23.490 | 22.860 | 22.890 | 22.890 | 8,773,267 |
| 2026-01-16 | 23.910 | 24.080 | 23.000 | 23.260 | 23.260 | 13,271,898 |
| 2026-01-15 | 24.230 | 24.520 | 23.800 | 24.080 | 24.080 | 11,738,259 |
| 2026-01-14 | 23.900 | 25.260 | 23.810 | 24.470 | 24.470 | 23,517,894 |
| 2026-01-13 | 24.200 | 24.820 | 23.750 | 23.970 | 23.970 | 22,509,300 |
| 2026-01-12 | 23.200 | 24.180 | 23.200 | 24.120 | 24.120 | 18,971,088 |
| 2026-01-09 | 22.330 | 22.890 | 22.310 | 22.860 | 22.860 | 11,861,099 |
| 2026-01-08 | 21.990 | 22.640 | 21.920 | 22.390 | 22.390 | 7,745,995 |
| 2026-01-07 | 22.210 | 22.450 | 21.980 | 22.040 | 22.040 | 6,889,829 |
| 2026-01-06 | 22.540 | 22.550 | 22.160 | 22.320 | 22.320 | 9,454,525 |
| 2026-01-05 | 21.590 | 22.570 | 21.340 | 22.480 | 22.480 | 13,697,932 |
| 2025-12-31 | 20.930 | 21.800 | 20.910 | 21.640 | 21.640 | 10,155,602 |
| 2025-12-30 | 20.950 | 21.120 | 20.800 | 20.860 | 20.860 | 3,525,201 |
| 2025-12-29 | 20.880 | 21.080 | 20.830 | 20.990 | 20.990 | 3,053,555 |
| 2025-12-26 | 20.910 | 21.080 | 20.780 | 20.920 | 20.920 | 3,612,253 |
| 2025-12-25 | 20.730 | 20.970 | 20.700 | 20.970 | 20.970 | 3,387,300 |
| 2025-12-24 | 20.300 | 20.850 | 20.260 | 20.840 | 20.840 | 3,807,778 |
| 2025-12-23 | 20.780 | 20.800 | 20.380 | 20.420 | 20.420 | 3,466,382 |
| 2025-12-22 | 20.960 | 21.060 | 20.750 | 20.780 | 20.780 | 4,091,600 |
| 2025-12-19 | 20.660 | 20.880 | 20.660 | 20.840 | 20.840 | 3,487,323 |
| 2025-12-18 | 20.400 | 20.930 | 20.350 | 20.680 | 20.680 | 4,194,347 |
| 2025-12-17 | 20.960 | 20.960 | 20.150 | 20.610 | 20.610 | 5,725,846 |
| 2025-12-16 | 21.030 | 21.050 | 20.540 | 20.740 | 20.740 | 4,740,981 |
| 2025-12-15 | 21.280 | 21.360 | 20.960 | 21.050 | 21.050 | 3,885,853 |
| 2025-12-12 | 21.510 | 21.710 | 21.210 | 21.380 | 21.380 | 4,259,498 |
| 2025-12-11 | 22.080 | 22.080 | 21.500 | 21.510 | 21.510 | 5,218,768 |
| 2025-12-10 | 22.120 | 22.280 | 21.790 | 22.000 | 22.000 | 6,958,819 |
| 2025-12-09 | 22.230 | 23.220 | 22.100 | 22.420 | 22.420 | 9,197,341 |
| 2025-12-08 | 22.480 | 22.620 | 22.250 | 22.300 | 22.300 | 5,213,100 |
| 2025-12-05 | 22.170 | 22.360 | 21.810 | 22.340 | 22.340 | 5,072,501 |
| 2025-12-04 | 22.330 | 22.560 | 21.900 | 22.160 | 22.160 | 5,878,079 |
| 2025-12-03 | 23.060 | 23.440 | 22.260 | 22.400 | 22.400 | 13,163,073 |
| 2025-12-02 | 23.660 | 23.760 | 23.000 | 23.050 | 23.050 | 8,197,195 |
| 2025-12-01 | 23.430 | 23.480 | 23.160 | 23.320 | 23.320 | 5,639,301 |
| 2025-11-28 | 23.330 | 23.590 | 23.100 | 23.430 | 23.430 | 8,378,636 |
| 2025-11-27 | 23.550 | 23.640 | 23.200 | 23.240 | 23.240 | 8,039,253 |
| 2025-11-26 | 23.910 | 24.400 | 23.480 | 23.500 | 23.500 | 23,748,710 |
| 2025-11-25 | 22.240 | 24.490 | 22.200 | 24.000 | 24.000 | 34,890,740 |
| 2025-11-24 | 21.600 | 22.350 | 21.240 | 22.260 | 22.260 | 6,980,298 |
| 2025-11-21 | 21.690 | 22.110 | 21.120 | 21.300 | 21.300 | 5,106,601 |
| 2025-11-20 | 22.280 | 22.420 | 21.860 | 21.970 | 21.970 | 3,835,600 |
| 2025-11-19 | 22.660 | 22.850 | 22.100 | 22.170 | 22.170 | 4,796,890 |
| 2025-11-18 | 22.530 | 22.910 | 22.280 | 22.660 | 22.660 | 5,767,464 |
| 2025-11-17 | 22.110 | 22.630 | 21.950 | 22.500 | 22.500 | 4,560,200 |
| 2025-11-14 | 22.180 | 22.360 | 22.100 | 22.110 | 22.110 | 3,644,603 |
| 2025-11-13 | 22.240 | 22.420 | 22.100 | 22.340 | 22.340 | 3,375,646 |
| 2025-11-12 | 22.700 | 22.770 | 22.150 | 22.260 | 22.260 | 5,301,219 |
| 2025-11-11 | 23.060 | 23.400 | 22.630 | 22.660 | 22.660 | 6,817,865 |
| 2025-11-10 | 22.910 | 24.300 | 22.910 | 23.220 | 23.220 | 11,057,904 |
| 2025-11-07 | 22.830 | 22.850 | 22.410 | 22.470 | 22.470 | 5,377,320 |
| 2025-11-06 | 22.960 | 23.080 | 22.660 | 22.920 | 22.920 | 4,484,681 |
| 2025-11-05 | 23.060 | 23.280 | 22.760 | 23.050 | 23.050 | 5,116,321 |
| 2025-11-04 | 23.460 | 23.580 | 23.000 | 23.360 | 23.360 | 5,241,820 |
| 2025-11-03 | 23.220 | 23.760 | 23.090 | 23.670 | 23.670 | 7,364,155 |
| 2025-10-31 | 22.590 | 23.330 | 22.540 | 23.160 | 23.160 | 6,850,150 |
| 2025-10-30 | 22.870 | 23.100 | 22.540 | 22.610 | 22.610 | 5,748,800 |
| 2025-10-29 | 23.340 | 23.360 | 22.800 | 22.910 | 22.910 | 4,650,043 |
| 2025-10-28 | 23.000 | 23.460 | 22.980 | 23.200 | 23.200 | 4,310,101 |
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.