Hanwang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22.840 | 23.380 | 22.520 | 22.550 | 22.550 | 11,038,830 |
| 2025-01-22 | 22.720 | 22.900 | 22.380 | 22.500 | 22.500 | 7,011,900 |
| 2025-01-21 | 23.090 | 23.210 | 22.590 | 23.010 | 23.010 | 8,903,000 |
| 2025-01-20 | 23.450 | 23.450 | 22.830 | 22.890 | 22.890 | 9,510,700 |
| 2025-01-17 | 23.000 | 23.510 | 22.880 | 23.110 | 23.110 | 9,928,766 |
| 2025-01-16 | 23.520 | 23.720 | 22.930 | 23.260 | 23.260 | 14,989,202 |
| 2025-01-15 | 23.350 | 23.840 | 23.250 | 23.500 | 23.500 | 15,509,200 |
| 2025-01-14 | 22.140 | 23.400 | 21.990 | 23.360 | 23.360 | 17,360,496 |
| 2025-01-13 | 21.730 | 22.510 | 21.340 | 21.980 | 21.980 | 10,035,981 |
| 2025-01-10 | 22.780 | 23.240 | 22.010 | 22.030 | 22.030 | 13,301,600 |
| 2025-01-09 | 22.320 | 23.080 | 22.320 | 22.800 | 22.800 | 13,588,598 |
| 2025-01-08 | 22.200 | 22.850 | 21.580 | 22.600 | 22.600 | 21,441,892 |
| 2025-01-07 | 20.540 | 22.400 | 20.540 | 22.200 | 22.200 | 22,172,471 |
| 2025-01-06 | 20.800 | 21.060 | 20.210 | 20.380 | 20.380 | 11,256,136 |
| 2025-01-03 | 22.220 | 22.450 | 20.690 | 20.710 | 20.710 | 15,644,501 |
| 2025-01-02 | 22.650 | 22.990 | 21.950 | 22.220 | 22.220 | 14,681,501 |
| 2024-12-31 | 23.770 | 23.870 | 22.550 | 22.660 | 22.660 | 19,369,601 |
| 2024-12-30 | 25.550 | 25.570 | 23.580 | 23.770 | 23.770 | 23,524,931 |
| 2024-12-27 | 26.250 | 26.380 | 25.480 | 25.550 | 25.550 | 19,555,546 |
| 2024-12-26 | 25.310 | 26.990 | 25.200 | 26.650 | 26.650 | 22,590,689 |
| 2024-12-25 | 25.200 | 25.640 | 24.790 | 25.550 | 25.550 | 16,395,087 |
| 2024-12-24 | 25.200 | 25.980 | 24.660 | 25.010 | 25.010 | 18,792,352 |
| 2024-12-23 | 27.380 | 27.500 | 25.360 | 25.370 | 25.370 | 30,665,636 |
| 2024-12-20 | 26.470 | 29.110 | 26.100 | 28.180 | 28.180 | 49,236,368 |
| 2024-12-19 | 25.300 | 26.590 | 25.210 | 26.460 | 26.460 | 29,168,360 |
| 2024-12-18 | 25.060 | 26.580 | 24.470 | 26.000 | 26.000 | 29,424,300 |
| 2024-12-17 | 26.180 | 26.400 | 24.930 | 25.000 | 25.000 | 25,563,059 |
| 2024-12-16 | 27.090 | 27.500 | 26.080 | 26.370 | 26.370 | 33,215,054 |
| 2024-12-13 | 27.250 | 28.950 | 27.250 | 27.650 | 27.650 | 43,475,808 |
| 2024-12-12 | 29.000 | 29.750 | 27.550 | 27.730 | 27.730 | 60,863,421 |
| 2024-12-11 | 31.370 | 31.690 | 30.570 | 30.570 | 30.570 | 66,714,026 |
| 2024-12-10 | 31.000 | 33.970 | 29.300 | 33.970 | 33.970 | 97,509,005 |
| 2024-12-09 | 30.880 | 30.880 | 27.260 | 30.880 | 30.880 | 86,967,089 |
| 2024-12-06 | 28.070 | 28.070 | 28.070 | 28.070 | 28.070 | 4,054,190 |
| 2024-12-05 | 22.910 | 25.520 | 22.780 | 25.520 | 25.520 | 42,774,973 |
| 2024-12-04 | 23.490 | 24.410 | 22.670 | 23.200 | 23.200 | 25,388,125 |
| 2024-12-03 | 24.000 | 24.330 | 23.010 | 23.600 | 23.600 | 24,918,064 |
| 2024-12-02 | 23.650 | 25.040 | 23.400 | 24.520 | 24.520 | 32,337,116 |
| 2024-11-29 | 23.020 | 24.500 | 22.600 | 23.880 | 23.880 | 35,342,628 |
| 2024-11-28 | 23.110 | 25.690 | 22.600 | 24.020 | 24.020 | 51,513,575 |
| 2024-11-27 | 23.020 | 23.490 | 21.500 | 23.350 | 23.350 | 44,172,621 |
| 2024-11-26 | 21.850 | 23.440 | 21.850 | 23.440 | 23.440 | 11,489,995 |
| 2024-11-25 | 21.930 | 21.930 | 20.400 | 21.310 | 21.310 | 30,855,060 |
| 2024-11-22 | 21.050 | 23.380 | 20.800 | 21.920 | 21.920 | 47,428,591 |
| 2024-11-21 | 20.510 | 21.860 | 20.340 | 21.250 | 21.250 | 17,576,700 |
| 2024-11-20 | 19.700 | 20.850 | 19.500 | 20.510 | 20.510 | 12,156,504 |
| 2024-11-19 | 19.220 | 19.760 | 18.910 | 19.700 | 19.700 | 12,067,070 |
| 2024-11-18 | 21.210 | 21.500 | 19.060 | 19.220 | 19.220 | 20,409,200 |
| 2024-11-15 | 20.950 | 22.500 | 20.950 | 21.000 | 21.000 | 23,959,505 |
| 2024-11-14 | 21.340 | 21.680 | 20.680 | 20.730 | 20.730 | 13,235,550 |
| 2024-11-13 | 20.650 | 22.150 | 20.650 | 21.580 | 21.580 | 21,408,102 |
| 2024-11-12 | 21.510 | 21.530 | 20.680 | 20.960 | 20.960 | 13,711,089 |
| 2024-11-11 | 20.710 | 21.730 | 20.700 | 21.510 | 21.510 | 18,783,242 |
| 2024-11-08 | 21.000 | 21.330 | 20.720 | 20.810 | 20.810 | 15,473,405 |
| 2024-11-07 | 20.530 | 20.800 | 20.250 | 20.770 | 20.770 | 13,051,405 |
| 2024-11-06 | 21.480 | 21.550 | 20.600 | 20.810 | 20.810 | 20,811,406 |
| 2024-11-05 | 19.960 | 21.600 | 19.800 | 21.280 | 21.280 | 26,128,512 |
| 2024-11-04 | 19.240 | 20.370 | 19.040 | 20.000 | 20.000 | 14,726,161 |
| 2024-11-01 | 20.430 | 21.530 | 19.340 | 19.410 | 19.410 | 26,292,757 |
| 2024-10-31 | 19.590 | 21.000 | 19.290 | 20.380 | 20.380 | 23,947,089 |
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.