Hanwang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.900	20.100	19.680	19.710	19.710	3,651,433
2025-04-25	19.810	20.150	19.730	19.880	19.880	3,526,900
2025-04-24	20.080	20.180	19.620	19.760	19.760	4,601,500
2025-04-23	20.030	20.450	19.900	20.190	20.190	6,437,100
2025-04-22	19.910	20.040	19.720	19.790	19.790	4,039,100
2025-04-21	19.460	19.910	19.290	19.890	19.890	3,878,900
2025-04-18	19.510	19.670	19.350	19.470	19.470	2,989,300
2025-04-17	19.200	19.980	19.140	19.510	19.510	6,165,500
2025-04-16	19.600	19.780	18.940	19.250	19.250	5,300,300
2025-04-15	19.600	19.950	19.530	19.780	19.780	5,046,812
2025-04-14	19.660	19.890	19.560	19.690	19.690	6,926,400
2025-04-11	18.900	19.530	18.830	19.280	19.280	6,808,698
2025-04-10	19.050	19.530	19.020	19.110	19.110	9,267,298
2025-04-09	17.260	18.750	16.500	18.710	18.710	12,018,001
2025-04-08	18.500	19.250	17.680	18.120	18.120	15,084,515
2025-04-07	20.100	20.600	19.640	19.640	19.640	3,359,500
2025-04-03	21.960	22.270	21.660	21.820	21.820	3,666,600
2025-04-02	22.260	22.540	22.130	22.240	22.240	3,247,500
2025-04-01	22.330	22.550	22.210	22.250	22.250	4,985,001
2025-03-31	22.090	22.500	21.530	22.310	22.310	6,508,320
2025-03-28	22.320	22.650	22.220	22.280	22.280	3,872,301
2025-03-27	22.480	22.630	22.110	22.470	22.470	4,137,200
2025-03-26	22.400	22.740	22.400	22.550	22.550	3,986,003
2025-03-25	22.800	23.060	22.350	22.500	22.500	6,266,402
2025-03-24	23.380	23.680	22.420	23.000	23.000	10,489,922
2025-03-21	23.960	23.970	23.300	23.380	23.380	6,952,536
2025-03-20	24.200	24.430	24.030	24.050	24.050	4,955,974
2025-03-19	24.580	24.600	24.160	24.310	24.310	6,379,000
2025-03-18	24.580	24.870	24.450	24.700	24.700	6,243,500
2025-03-17	24.710	24.870	24.320	24.580	24.580	5,223,100
2025-03-14	24.550	24.790	24.150	24.700	24.700	6,940,910
2025-03-13	25.260	25.260	24.080	24.480	24.480	9,786,000
2025-03-12	25.490	25.610	25.150	25.170	25.170	7,933,200
2025-03-11	25.170	25.530	24.960	25.240	25.240	8,182,002
2025-03-10	25.530	25.980	25.070	25.470	25.470	10,510,800
2025-03-07	26.300	26.630	25.530	25.770	25.770	17,370,700
2025-03-06	25.500	26.450	25.160	26.000	26.000	19,084,790
2025-03-05	24.510	25.450	24.350	25.000	25.000	12,787,010
2025-03-04	23.440	24.800	23.400	24.550	24.550	10,215,120
2025-03-03	23.750	24.440	23.360	23.860	23.860	10,194,700
2025-02-28	25.430	25.580	23.500	23.700	23.700	16,332,200
2025-02-27	26.390	26.680	25.250	25.680	25.680	14,386,100
2025-02-26	26.550	26.700	26.120	26.390	26.390	12,517,601
2025-02-25	26.330	26.800	26.070	26.410	26.410	12,436,001
2025-02-24	27.340	27.340	26.510	26.870	26.870	16,742,300
2025-02-21	27.000	27.200	26.500	27.090	27.090	21,172,185
2025-02-20	26.690	27.360	26.590	26.960	26.960	20,074,002
2025-02-19	25.990	26.870	25.980	26.870	26.870	16,486,805
2025-02-18	26.800	27.460	25.700	25.830	25.830	19,408,916
2025-02-17	26.660	27.680	26.590	27.070	27.070	31,212,243
2025-02-14	26.440	26.690	25.810	26.450	26.450	14,934,801
2025-02-13	26.800	26.860	26.050	26.440	26.440	17,880,506
2025-02-12	26.250	27.220	26.100	26.850	26.850	20,899,814
2025-02-11	27.280	27.900	26.280	26.280	26.280	26,729,111
2025-02-10	26.940	27.990	26.480	27.370	27.370	32,857,793
2025-02-07	26.050	27.200	25.680	26.940	26.940	36,907,641
2025-02-06	25.660	26.340	25.150	26.180	26.180	33,538,180
2025-02-05	26.240	26.780	25.530	25.880	25.880	34,414,339
2025-01-27	26.490	26.490	24.850	24.900	24.900	35,951,400
2025-01-24	22.880	24.810	22.730	24.810	24.810	29,827,038

← NewerPage 7 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.