Hanwang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.000	25.140	23.000	25.140	25.140	13,631,511
2025-07-24	22.680	22.950	22.640	22.850	22.850	4,397,120
2025-07-23	22.920	23.080	22.610	22.710	22.710	7,151,900
2025-07-22	23.250	23.290	22.700	22.850	22.850	8,555,200
2025-07-21	23.020	23.520	23.020	23.240	23.240	11,189,384
2025-07-18	22.700	24.230	22.670	23.120	23.120	18,063,713
2025-07-17	22.500	22.700	22.320	22.510	22.510	5,666,702
2025-07-16	22.480	22.710	22.300	22.380	22.380	5,087,249
2025-07-15	22.250	22.500	21.970	22.500	22.500	5,924,196
2025-07-14	22.500	22.510	22.100	22.350	22.350	4,369,700
2025-07-11	22.200	22.490	22.000	22.430	22.430	5,881,910
2025-07-10	22.240	22.500	22.050	22.210	22.210	4,043,780
2025-07-09	22.020	22.340	21.950	22.270	22.270	5,347,500
2025-07-08	21.900	22.020	21.730	21.990	21.990	3,685,101
2025-07-07	21.860	21.950	21.760	21.840	21.840	2,465,526
2025-07-04	22.080	22.180	21.750	21.840	21.840	3,491,760
2025-07-03	22.160	22.250	22.010	22.080	22.080	3,128,500
2025-07-02	22.150	22.290	21.930	22.070	22.070	4,035,881
2025-07-01	22.520	22.520	22.110	22.310	22.310	3,144,900
2025-06-30	22.220	22.480	22.220	22.420	22.420	3,815,300
2025-06-27	22.330	22.420	22.050	22.220	22.220	3,887,204
2025-06-26	22.140	22.420	22.100	22.140	22.140	4,555,900
2025-06-25	22.090	22.220	21.860	22.190	22.190	5,556,800
2025-06-24	21.330	22.050	21.330	22.040	22.040	5,933,795
2025-06-23	20.690	21.760	20.400	21.520	21.520	6,532,700
2025-06-20	21.250	21.280	20.570	20.740	20.740	3,943,302
2025-06-19	21.600	21.740	21.150	21.170	21.170	3,662,900
2025-06-18	21.710	21.890	21.400	21.600	21.600	3,971,500
2025-06-17	21.990	22.060	21.680	21.800	21.800	3,266,185
2025-06-16	21.520	21.970	21.420	21.920	21.920	3,687,991
2025-06-13	22.350	22.480	21.620	21.630	21.630	6,122,900
2025-06-12	22.230	22.670	22.230	22.490	22.490	3,907,901
2025-06-11	22.480	22.710	22.330	22.410	22.410	4,215,174
2025-06-10	22.840	22.900	22.050	22.420	22.420	6,489,100
2025-06-09	22.700	22.810	22.410	22.750	22.750	6,417,365
2025-06-06	22.400	22.790	22.300	22.520	22.520	8,481,601
2025-06-05	21.500	23.260	21.440	22.470	22.470	14,281,961
2025-06-04	21.420	21.560	21.290	21.470	21.470	2,806,800
2025-06-03	21.200	21.750	21.200	21.410	21.410	3,380,100
2025-05-30	21.910	21.920	21.400	21.450	21.450	4,075,299
2025-05-29	21.290	22.040	21.190	22.030	22.030	6,333,158
2025-05-28	21.590	21.760	21.180	21.320	21.320	3,681,900
2025-05-27	21.710	21.870	21.450	21.590	21.590	5,750,100
2025-05-26	21.850	22.600	21.600	21.920	21.920	8,930,149
2025-05-23	21.700	21.710	21.210	21.210	21.210	4,531,932
2025-05-22	21.750	22.100	21.500	21.750	21.750	5,637,913
2025-05-21	22.110	22.110	21.600	21.700	21.700	3,125,002
2025-05-20	21.750	22.170	21.570	22.120	22.120	3,803,400
2025-05-19	21.780	21.840	21.360	21.810	21.810	4,206,200
2025-05-16	21.700	21.950	21.500	21.670	21.670	5,077,100
2025-05-15	22.200	22.880	21.790	21.800	21.800	6,285,001
2025-05-14	21.920	22.340	21.650	22.240	22.240	7,836,173
2025-05-13	22.230	22.900	21.830	21.910	21.910	9,698,300
2025-05-12	21.900	22.020	21.730	21.880	21.880	3,588,661
2025-05-09	21.900	22.030	21.600	21.610	21.610	4,955,400
2025-05-08	21.500	22.360	21.480	22.090	22.090	7,446,100
2025-05-07	21.910	21.990	21.400	21.550	21.550	7,035,910
2025-05-06	20.980	21.750	20.840	21.690	21.690	8,431,177
2025-04-30	20.140	20.830	20.060	20.550	20.550	5,497,376
2025-04-29	19.550	20.150	19.500	20.100	20.100	4,954,121

← NewerPage 6 of 21 · 1,212 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.