Suzhou Huazhijie Telecom Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	40.920	41.620	37.850	40.800	40.800	4,687,808
2026-10-22	42.390	43.450	41.720	42.060	42.060	3,575,902
2026-10-21	42.650	44.350	41.600	42.600	42.600	5,812,268
2026-10-20	38.550	42.460	38.300	42.460	42.460	4,184,873
2026-10-19	37.900	38.850	36.290	38.600	38.600	2,696,954
2026-10-16	39.010	39.500	37.620	37.830	37.830	2,665,273
2026-10-15	38.010	39.040	37.610	38.470	38.470	2,934,180
2026-10-14	39.660	39.980	38.110	39.220	39.220	3,067,769
2026-10-13	41.090	41.280	38.700	39.840	39.840	3,980,655
2026-10-12	42.510	43.580	41.000	41.090	41.090	4,897,697
2026-10-09	45.800	46.250	42.930	42.930	42.930	6,568,943
2026-10-08	49.790	51.790	47.700	47.700	47.700	5,523,021
2026-09-30	60.140	60.140	52.500	53.000	53.000	10,636,072
2026-09-29	54.670	54.670	54.670	54.670	54.670	0
2026-09-28	54.670	54.670	54.670	54.670	54.670	0
2026-09-24	54.670	54.670	54.670	54.670	54.670	0
2026-09-23	54.670	54.670	54.670	54.670	54.670	0
2026-09-22	54.670	54.670	54.670	54.670	54.670	0
2026-09-21	54.670	54.670	54.670	54.670	54.670	0
2026-09-18	54.670	54.670	54.670	54.670	54.670	0
2026-09-17	54.670	54.670	54.670	54.670	54.670	0
2026-09-16	54.670	54.670	54.670	54.670	54.670	0
2026-09-15	54.670	54.670	54.670	54.670	54.670	0
2026-09-14	49.110	54.670	48.240	54.670	54.670	6,577,042
2026-09-11	51.500	53.220	49.200	49.700	49.700	3,374,656
2026-09-10	51.030	52.940	49.610	52.120	52.120	4,164,481
2026-09-09	52.000	53.250	51.010	51.180	51.180	4,002,939
2026-09-08	52.990	53.980	51.680	52.810	52.810	3,869,778
2026-09-07	53.440	55.000	51.850	53.210	53.210	4,889,139
2026-09-04	51.000	54.290	49.500	53.600	53.600	7,640,592
2026-09-03	48.350	52.900	47.920	51.200	51.200	6,575,645
2026-09-02	45.390	49.000	44.920	48.380	48.380	4,983,946
2026-09-01	45.000	47.360	45.000	46.100	46.100	3,445,236
2026-08-31	43.600	47.800	43.530	45.780	45.780	3,534,231
2026-08-28	46.340	46.370	44.250	44.290	44.290	2,861,592
2026-08-27	44.990	46.390	44.200	45.610	45.610	3,290,989
2026-08-26	44.420	47.550	44.290	46.520	46.520	4,143,244
2026-08-25	45.000	45.000	42.460	44.100	44.100	3,558,525
2026-08-24	48.000	48.500	44.880	45.490	45.490	4,426,297
2026-08-21	49.090	49.330	46.010	48.850	48.850	5,399,604
2026-08-20	46.950	51.780	46.430	50.780	50.780	8,803,432
2026-08-19	48.440	49.540	45.770	47.070	47.070	8,056,863
2026-08-18	44.000	48.140	43.100	48.140	48.140	7,225,713
2026-08-17	42.850	43.760	42.550	43.760	43.760	2,333,520
2026-08-14	44.130	44.390	42.260	42.980	42.980	2,934,417
2026-08-13	45.050	46.030	44.600	44.610	44.610	3,903,841
2026-08-12	46.060	46.900	44.600	46.250	46.250	5,287,209
2026-08-11	45.600	47.570	45.110	47.350	47.350	7,711,400
2026-08-10	44.180	45.400	42.550	44.970	44.970	6,069,598
2026-08-07	44.370	44.900	42.860	43.560	43.560	5,385,188
2026-08-06	44.180	45.100	43.700	44.540	44.540	5,935,712
2026-08-05	45.470	46.790	44.180	44.970	44.970	9,616,716
2026-08-04	41.200	45.030	40.600	45.030	45.030	9,199,895
2026-08-03	42.000	42.010	39.610	40.940	40.940	7,083,700
2026-07-31	43.900	45.300	41.120	42.950	42.950	7,893,626
2026-07-30	45.180	50.730	43.550	45.300	45.300	10,757,698
2026-07-29	43.080	47.140	43.080	47.140	47.140	8,543,864
2026-07-28	37.050	42.850	36.290	42.850	42.850	7,926,200
2026-07-27	35.950	42.000	35.910	38.950	38.950	8,593,357

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.3900 CNY
2026-01-12	0.5000 CNY
2025-08-22	0.5200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.