Suzhou Huazhijie Telecom Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.860	37.240	33.850	37.240	37.240	4,626,657
2026-07-22	33.900	34.750	33.600	33.850	33.850	1,464,366
2026-07-21	32.730	34.660	30.920	34.190	34.190	2,203,610
2026-07-20	36.190	36.540	32.660	33.040	33.040	2,349,119
2026-07-17	49.000	52.000	47.120	47.280	36.069	2,721,526
2026-07-16	49.200	50.970	48.900	49.210	37.542	1,281,061
2026-07-15	49.000	50.240	48.500	49.840	38.022	1,200,568
2026-07-14	48.920	49.100	47.090	48.980	37.366	1,446,642
2026-07-13	51.150	52.340	48.680	48.920	37.320	1,528,278
2026-07-10	51.390	52.930	50.510	51.150	39.022	1,528,410
2026-07-09	49.890	51.490	48.770	51.330	39.159	1,481,165
2026-07-08	51.880	52.200	49.890	49.890	38.060	1,249,261
2026-07-07	53.000	53.710	51.600	51.880	39.579	1,145,244
2026-07-06	55.190	55.410	52.890	53.200	40.586	1,474,549
2026-07-03	54.200	55.660	53.690	54.540	41.608	1,480,960
2026-07-02	54.400	55.980	53.590	54.140	41.303	2,014,610
2026-07-01	54.500	55.690	53.550	54.160	41.318	1,478,360
2026-06-30	52.390	55.870	52.390	54.020	41.211	1,934,270
2026-06-29	53.890	54.000	50.300	53.170	40.563	2,390,944
2026-06-26	55.450	55.450	52.850	53.150	40.547	2,090,530
2026-06-25	56.860	57.310	54.860	55.550	42.378	2,349,412
2026-06-24	58.410	58.880	56.800	56.880	43.393	1,447,810
2026-06-23	58.500	59.190	57.470	58.410	44.560	2,350,427
2026-06-22	61.440	63.180	58.110	58.410	44.560	2,840,046
2026-06-18	61.500	63.280	60.200	61.590	46.986	1,817,790
2026-06-17	58.880	63.170	58.180	61.010	46.544	2,624,622
2026-06-16	58.500	61.180	57.400	59.330	45.262	1,794,535
2026-06-15	59.770	60.420	58.400	58.680	44.766	1,338,469
2026-06-12	59.500	60.690	58.590	59.030	45.033	1,014,913
2026-06-11	58.860	60.010	56.660	58.860	44.903	1,479,913
2026-06-10	61.510	61.980	58.000	58.860	44.903	1,588,393
2026-06-09	63.030	63.660	60.900	62.190	47.444	1,322,656
2026-06-08	65.500	66.670	61.500	62.410	47.612	1,866,061
2026-06-05	68.770	69.800	67.500	68.180	52.014	1,223,402
2026-06-04	69.300	70.970	68.300	69.610	53.105	1,957,836
2026-06-03	66.620	69.010	66.140	68.800	52.487	1,292,617
2026-06-02	68.310	68.310	65.310	66.550	50.770	1,056,302
2026-06-01	68.500	69.400	67.260	67.400	51.419	1,266,314
2026-05-29	71.000	71.960	68.490	68.610	52.342	1,713,790
2026-05-28	72.550	72.550	69.180	70.880	54.073	1,757,107
2026-05-27	76.100	77.680	71.480	72.500	55.309	2,412,933
2026-05-26	77.000	77.450	74.860	76.720	58.529	2,406,142
2026-05-25	82.600	82.690	77.180	77.900	59.429	2,530,468
2026-05-22	80.590	82.730	79.130	81.200	61.946	2,444,627
2026-05-21	86.790	87.000	79.520	80.400	61.336	3,606,900
2026-05-20	87.000	89.300	84.500	87.300	66.600	2,731,289
2026-05-19	86.000	87.830	84.000	86.680	66.127	2,693,376
2026-05-18	87.120	90.000	85.200	87.840	67.012	3,297,382
2026-05-15	84.700	88.200	83.370	87.120	66.463	4,071,626
2026-05-14	80.310	85.740	80.310	83.040	63.350	4,164,231
2026-05-13	79.530	81.340	78.970	80.310	61.267	2,226,200
2026-05-12	85.050	85.100	80.000	80.990	61.786	3,366,736
2026-05-11	86.770	86.770	78.000	84.020	64.098	6,012,791
2026-05-08	76.900	83.000	75.800	83.000	63.320	4,742,181
2026-05-07	72.180	76.270	72.050	75.450	57.560	3,192,372
2026-05-06	68.500	73.550	68.190	72.020	54.943	3,441,662
2026-04-30	65.740	68.650	65.200	67.690	51.640	2,132,178
2026-04-29	63.510	66.950	63.510	65.740	50.152	1,442,264
2026-04-28	64.790	64.810	63.120	63.790	48.664	915,297
2026-04-27	65.390	65.450	63.710	64.790	49.427	1,267,059

← NewerPage 2 of 6 · 326 trading daysOlder →

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.