Hanwang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 23.160 | 23.300 | 22.880 | 23.130 | 23.130 | 4,480,595 |
| 2025-10-24 | 22.910 | 23.190 | 22.850 | 23.130 | 23.130 | 4,147,000 |
| 2025-10-23 | 22.830 | 22.900 | 22.410 | 22.830 | 22.830 | 3,679,775 |
| 2025-10-22 | 23.100 | 23.170 | 22.740 | 22.850 | 22.850 | 4,882,000 |
| 2025-10-21 | 22.590 | 23.570 | 22.500 | 23.210 | 23.210 | 7,307,382 |
| 2025-10-20 | 22.300 | 22.480 | 22.220 | 22.430 | 22.430 | 3,705,176 |
| 2025-10-17 | 23.140 | 23.190 | 22.050 | 22.080 | 22.080 | 6,718,700 |
| 2025-10-16 | 23.450 | 23.480 | 23.000 | 23.130 | 23.130 | 3,883,903 |
| 2025-10-15 | 23.200 | 23.600 | 22.940 | 23.490 | 23.490 | 5,300,928 |
| 2025-10-14 | 24.110 | 24.190 | 23.100 | 23.170 | 23.170 | 7,753,876 |
| 2025-10-13 | 23.150 | 24.030 | 22.650 | 23.930 | 23.930 | 6,527,557 |
| 2025-10-10 | 24.690 | 24.760 | 24.060 | 24.140 | 24.140 | 8,165,351 |
| 2025-10-09 | 24.530 | 25.040 | 24.300 | 24.890 | 24.890 | 9,308,126 |
| 2025-09-30 | 24.500 | 24.970 | 24.350 | 24.660 | 24.660 | 7,868,555 |
| 2025-09-29 | 24.070 | 24.280 | 23.710 | 24.190 | 24.190 | 5,192,700 |
| 2025-09-26 | 24.800 | 24.800 | 24.070 | 24.070 | 24.070 | 6,384,496 |
| 2025-09-25 | 24.940 | 25.340 | 24.770 | 24.850 | 24.850 | 8,163,801 |
| 2025-09-24 | 23.800 | 25.000 | 23.660 | 24.980 | 24.980 | 9,737,849 |
| 2025-09-23 | 24.360 | 24.360 | 23.410 | 23.960 | 23.960 | 8,034,391 |
| 2025-09-22 | 24.500 | 24.640 | 24.190 | 24.380 | 24.380 | 6,992,000 |
| 2025-09-19 | 24.890 | 25.100 | 24.340 | 24.500 | 24.500 | 10,558,619 |
| 2025-09-18 | 27.000 | 27.200 | 24.580 | 24.850 | 24.850 | 21,937,539 |
| 2025-09-17 | 24.770 | 25.420 | 24.540 | 25.050 | 25.050 | 14,999,723 |
| 2025-09-16 | 23.480 | 25.240 | 23.420 | 25.000 | 25.000 | 19,172,128 |
| 2025-09-15 | 23.630 | 23.700 | 23.310 | 23.480 | 23.480 | 4,758,989 |
| 2025-09-12 | 23.690 | 23.960 | 23.690 | 23.700 | 23.700 | 5,641,123 |
| 2025-09-11 | 23.400 | 23.800 | 23.100 | 23.790 | 23.790 | 6,549,304 |
| 2025-09-10 | 23.160 | 23.450 | 23.100 | 23.300 | 23.300 | 4,327,881 |
| 2025-09-09 | 23.680 | 23.770 | 23.100 | 23.170 | 23.170 | 5,754,983 |
| 2025-09-08 | 23.440 | 23.830 | 23.330 | 23.830 | 23.830 | 6,173,715 |
| 2025-09-05 | 23.100 | 23.450 | 22.910 | 23.440 | 23.440 | 5,756,185 |
| 2025-09-04 | 23.400 | 23.660 | 22.700 | 22.990 | 22.990 | 7,740,600 |
| 2025-09-03 | 24.050 | 24.170 | 23.340 | 23.390 | 23.390 | 7,837,073 |
| 2025-09-02 | 24.750 | 24.870 | 23.840 | 24.040 | 24.040 | 10,787,246 |
| 2025-09-01 | 24.870 | 25.370 | 24.750 | 24.890 | 24.890 | 8,260,200 |
| 2025-08-29 | 25.370 | 25.420 | 24.720 | 24.800 | 24.800 | 11,009,720 |
| 2025-08-28 | 25.070 | 25.680 | 24.360 | 25.360 | 25.360 | 16,927,479 |
| 2025-08-27 | 26.560 | 26.580 | 25.120 | 25.170 | 25.170 | 23,255,336 |
| 2025-08-26 | 25.850 | 26.240 | 25.250 | 25.960 | 25.960 | 15,799,162 |
| 2025-08-25 | 25.670 | 26.360 | 25.670 | 25.990 | 25.990 | 21,039,869 |
| 2025-08-22 | 25.130 | 25.720 | 25.010 | 25.500 | 25.500 | 11,982,390 |
| 2025-08-21 | 25.430 | 25.790 | 25.100 | 25.120 | 25.120 | 9,632,483 |
| 2025-08-20 | 25.580 | 25.580 | 25.000 | 25.390 | 25.390 | 14,370,697 |
| 2025-08-19 | 25.950 | 26.150 | 25.500 | 25.740 | 25.740 | 14,877,713 |
| 2025-08-18 | 25.720 | 25.990 | 25.400 | 25.940 | 25.940 | 17,715,534 |
| 2025-08-15 | 25.330 | 25.610 | 25.150 | 25.590 | 25.590 | 13,123,937 |
| 2025-08-14 | 25.400 | 25.880 | 25.170 | 25.340 | 25.340 | 14,284,926 |
| 2025-08-13 | 25.190 | 25.500 | 25.090 | 25.380 | 25.380 | 12,438,337 |
| 2025-08-12 | 25.300 | 25.400 | 24.970 | 25.160 | 25.160 | 11,526,978 |
| 2025-08-11 | 24.920 | 25.510 | 24.920 | 25.390 | 25.390 | 13,787,579 |
| 2025-08-08 | 26.540 | 26.570 | 25.220 | 25.220 | 25.220 | 23,705,770 |
| 2025-08-07 | 26.150 | 27.000 | 26.150 | 26.680 | 26.680 | 25,651,021 |
| 2025-08-06 | 27.110 | 28.570 | 26.520 | 26.620 | 26.620 | 43,593,506 |
| 2025-08-05 | 26.280 | 27.000 | 25.880 | 27.000 | 27.000 | 32,061,627 |
| 2025-08-04 | 25.340 | 27.250 | 25.120 | 26.540 | 26.540 | 32,613,153 |
| 2025-08-01 | 25.320 | 25.600 | 24.740 | 25.590 | 25.590 | 24,518,945 |
| 2025-07-31 | 25.520 | 26.150 | 24.890 | 25.940 | 25.940 | 33,799,457 |
| 2025-07-30 | 25.100 | 25.310 | 24.310 | 24.710 | 24.710 | 26,691,487 |
| 2025-07-29 | 25.310 | 26.490 | 24.580 | 25.680 | 25.680 | 33,835,518 |
| 2025-07-28 | 26.440 | 27.650 | 25.500 | 25.990 | 25.990 | 58,902,663 |
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.