Hanwang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19.610 | 19.890 | 19.320 | 19.630 | 19.630 | 14,184,326 |
| 2024-10-29 | 19.900 | 20.050 | 19.300 | 19.360 | 19.360 | 11,269,082 |
| 2024-10-28 | 19.000 | 19.700 | 19.000 | 19.700 | 19.700 | 13,805,204 |
| 2024-10-25 | 18.770 | 19.160 | 18.770 | 18.990 | 18.990 | 6,783,502 |
| 2024-10-24 | 19.020 | 19.020 | 18.650 | 18.850 | 18.850 | 6,531,400 |
| 2024-10-23 | 19.150 | 19.500 | 18.920 | 19.020 | 19.020 | 10,746,770 |
| 2024-10-22 | 19.400 | 19.500 | 18.880 | 19.160 | 19.160 | 11,876,400 |
| 2024-10-21 | 19.100 | 19.700 | 19.000 | 19.400 | 19.400 | 17,501,519 |
| 2024-10-18 | 18.450 | 19.350 | 18.180 | 18.910 | 18.910 | 19,132,888 |
| 2024-10-17 | 18.380 | 19.550 | 18.380 | 18.680 | 18.680 | 18,082,322 |
| 2024-10-16 | 17.850 | 18.480 | 17.660 | 18.240 | 18.240 | 8,581,706 |
| 2024-10-15 | 18.280 | 18.780 | 18.000 | 18.020 | 18.020 | 9,325,000 |
| 2024-10-14 | 17.600 | 18.270 | 17.280 | 18.270 | 18.270 | 10,111,870 |
| 2024-10-11 | 18.800 | 18.800 | 17.280 | 17.580 | 17.580 | 11,840,600 |
| 2024-10-10 | 19.200 | 19.580 | 18.620 | 18.810 | 18.810 | 13,318,200 |
| 2024-10-09 | 20.690 | 20.690 | 18.860 | 18.870 | 18.870 | 20,435,316 |
| 2024-10-08 | 20.650 | 20.650 | 19.250 | 20.650 | 20.650 | 22,734,575 |
| 2024-09-30 | 17.680 | 18.790 | 17.620 | 18.770 | 18.770 | 18,178,403 |
| 2024-09-27 | 16.500 | 17.460 | 16.500 | 17.080 | 17.080 | 10,485,300 |
| 2024-09-26 | 16.010 | 16.390 | 15.960 | 16.370 | 16.370 | 6,076,300 |
| 2024-09-25 | 16.250 | 16.440 | 15.920 | 16.060 | 16.060 | 7,596,384 |
| 2024-09-24 | 15.740 | 15.900 | 15.450 | 15.890 | 15.890 | 5,886,500 |
| 2024-09-23 | 15.670 | 15.940 | 15.430 | 15.650 | 15.650 | 5,128,901 |
| 2024-09-20 | 15.300 | 15.590 | 15.230 | 15.540 | 15.540 | 5,407,301 |
| 2024-09-19 | 14.900 | 15.270 | 14.770 | 15.200 | 15.200 | 3,905,900 |
| 2024-09-18 | 14.990 | 15.050 | 14.570 | 14.740 | 14.740 | 2,675,100 |
| 2024-09-13 | 15.360 | 15.430 | 14.960 | 14.990 | 14.990 | 3,435,700 |
| 2024-09-12 | 15.320 | 15.470 | 15.210 | 15.350 | 15.350 | 3,743,000 |
| 2024-09-11 | 15.270 | 15.400 | 15.140 | 15.230 | 15.230 | 2,544,371 |
| 2024-09-10 | 14.970 | 15.430 | 14.760 | 15.350 | 15.350 | 3,730,302 |
| 2024-09-09 | 14.900 | 15.160 | 14.710 | 14.970 | 14.970 | 2,633,436 |
| 2024-09-06 | 15.320 | 15.350 | 14.970 | 14.970 | 14.970 | 2,306,400 |
| 2024-09-05 | 15.030 | 15.380 | 15.030 | 15.320 | 15.320 | 3,030,210 |
| 2024-09-04 | 15.130 | 15.280 | 14.950 | 15.090 | 15.090 | 2,619,800 |
| 2024-09-03 | 14.810 | 15.220 | 14.810 | 15.210 | 15.210 | 3,908,100 |
| 2024-09-02 | 15.220 | 15.350 | 14.810 | 14.820 | 14.820 | 3,460,700 |
| 2024-08-30 | 14.730 | 15.380 | 14.690 | 15.220 | 15.220 | 5,817,016 |
| 2024-08-29 | 14.210 | 14.820 | 14.150 | 14.700 | 14.700 | 4,601,292 |
| 2024-08-28 | 14.240 | 14.280 | 13.840 | 14.210 | 14.210 | 2,940,500 |
| 2024-08-27 | 14.650 | 14.680 | 14.110 | 14.190 | 14.190 | 2,924,400 |
| 2024-08-26 | 14.690 | 14.830 | 14.530 | 14.620 | 14.620 | 2,741,700 |
| 2024-08-23 | 14.390 | 14.800 | 14.250 | 14.650 | 14.650 | 4,080,900 |
| 2024-08-22 | 14.770 | 15.000 | 14.340 | 14.370 | 14.370 | 3,948,570 |
| 2024-08-21 | 14.720 | 15.130 | 14.720 | 14.810 | 14.810 | 3,196,901 |
| 2024-08-20 | 15.060 | 15.110 | 14.830 | 14.890 | 14.890 | 2,660,800 |
| 2024-08-19 | 15.350 | 15.370 | 15.030 | 15.060 | 15.060 | 3,464,400 |
| 2024-08-16 | 15.160 | 15.360 | 15.040 | 15.180 | 15.180 | 3,403,216 |
| 2024-08-15 | 14.800 | 15.190 | 14.640 | 15.100 | 15.100 | 4,065,100 |
| 2024-08-14 | 14.730 | 14.920 | 14.560 | 14.870 | 14.870 | 2,726,600 |
| 2024-08-13 | 14.770 | 14.830 | 14.500 | 14.730 | 14.730 | 2,590,900 |
| 2024-08-12 | 14.920 | 15.080 | 14.550 | 14.610 | 14.610 | 3,670,601 |
| 2024-08-09 | 15.340 | 15.360 | 14.930 | 14.940 | 14.940 | 3,802,500 |
| 2024-08-08 | 15.470 | 15.490 | 15.030 | 15.190 | 15.190 | 3,615,500 |
| 2024-08-07 | 15.410 | 15.920 | 15.360 | 15.530 | 15.530 | 4,305,800 |
| 2024-08-06 | 15.240 | 15.370 | 15.000 | 15.360 | 15.360 | 4,400,931 |
| 2024-08-05 | 15.660 | 15.900 | 14.950 | 14.960 | 14.960 | 5,535,900 |
| 2024-08-02 | 16.050 | 16.320 | 15.720 | 15.740 | 15.740 | 3,898,600 |
| 2024-08-01 | 16.200 | 16.350 | 16.080 | 16.190 | 16.190 | 4,753,402 |
| 2024-07-31 | 15.540 | 16.180 | 15.500 | 16.180 | 16.180 | 5,515,000 |
| 2024-07-30 | 15.370 | 15.670 | 15.240 | 15.540 | 15.540 | 3,882,000 |
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.