Suzhou Huazhijie Telecom Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	65.830	66.200	64.080	65.390	49.885	1,447,609
2026-04-23	66.660	68.670	65.430	66.060	50.396	1,858,498
2026-04-22	66.980	67.900	63.220	66.940	51.068	3,009,035
2026-04-21	67.940	68.290	65.960	67.090	51.182	1,627,072
2026-04-20	66.100	68.880	65.000	67.690	51.640	3,544,188
2026-04-17	70.000	70.680	68.960	69.880	53.310	1,531,351
2026-04-16	68.650	70.150	68.200	70.020	53.417	1,372,109
2026-04-15	69.110	70.700	68.100	68.600	52.334	1,671,822
2026-04-14	70.010	70.460	67.920	69.100	52.715	1,298,644
2026-04-13	69.130	70.750	68.560	69.700	53.173	1,375,084
2026-04-10	69.940	70.730	68.910	69.390	52.937	1,084,791
2026-04-09	69.890	69.890	68.410	69.000	52.639	1,134,510
2026-04-08	67.490	71.000	67.300	70.000	53.402	2,424,905
2026-04-07	65.000	67.100	64.780	66.240	50.534	766,168
2026-04-03	66.900	66.900	64.670	64.780	49.420	672,448
2026-04-02	67.250	67.250	65.270	66.890	51.029	959,562
2026-04-01	68.010	68.770	66.770	67.260	51.312	976,456
2026-03-31	67.750	69.490	66.920	67.000	51.113	1,255,647
2026-03-30	66.010	68.490	65.630	67.750	51.686	1,323,839
2026-03-27	64.940	67.500	64.790	66.270	50.556	947,813
2026-03-26	67.100	67.300	65.050	65.740	50.152	915,307
2026-03-25	66.600	67.540	65.310	67.420	51.434	1,644,445
2026-03-24	63.930	65.820	63.800	65.700	50.122	1,722,627
2026-03-23	66.590	67.460	62.000	63.060	48.108	2,621,110
2026-03-20	67.250	69.040	66.490	67.500	51.495	2,007,493
2026-03-19	69.690	69.890	67.300	67.580	51.556	2,240,187
2026-03-18	67.200	71.880	67.150	70.280	53.616	2,859,833
2026-03-17	70.110	70.690	67.360	67.590	51.563	1,728,507
2026-03-16	67.350	71.000	67.090	70.670	53.913	2,710,696
2026-03-13	69.240	69.740	67.300	67.360	51.388	1,378,588
2026-03-12	70.550	72.000	69.010	69.620	53.112	1,343,512
2026-03-11	71.440	72.300	70.010	71.000	54.165	1,685,866
2026-03-10	69.940	71.950	69.070	71.500	54.546	2,043,460
2026-03-09	69.330	69.940	67.090	68.900	52.563	2,107,319
2026-03-06	68.700	71.200	67.870	71.000	54.165	2,503,321
2026-03-05	69.500	70.700	68.530	68.710	52.418	2,022,432
2026-03-04	68.700	69.190	67.000	68.600	52.334	2,221,242
2026-03-03	73.060	74.470	69.010	69.190	52.784	3,662,618
2026-03-02	72.940	75.720	72.010	73.050	55.729	2,692,240
2026-02-27	73.000	74.210	70.270	74.000	56.454	4,443,173
2026-02-26	69.330	73.660	69.330	73.180	55.828	5,527,928
2026-02-25	68.700	71.240	67.510	69.550	53.059	6,854,623
2026-02-24	61.160	67.070	60.730	67.070	51.167	7,822,921
2026-02-13	60.400	61.280	59.500	60.970	46.513	1,516,958
2026-02-12	60.500	60.500	59.660	60.190	45.918	1,243,758
2026-02-11	59.260	61.000	59.000	59.940	45.727	2,248,366
2026-02-10	58.500	59.280	58.320	59.150	45.125	829,364
2026-02-09	57.600	59.300	57.400	58.760	44.827	1,245,129
2026-02-06	57.000	57.790	56.720	57.020	43.500	660,211
2026-02-05	56.830	57.850	56.660	57.460	43.835	836,031
2026-02-04	57.060	58.150	57.000	57.330	43.736	779,970
2026-02-03	56.410	57.680	56.100	57.510	43.874	872,215
2026-02-02	56.650	58.000	56.190	56.240	42.905	898,318
2026-01-30	57.400	57.530	56.300	56.800	43.332	950,366
2026-01-29	58.900	59.380	57.070	57.070	43.538	1,262,391
2026-01-28	59.680	60.690	58.400	58.900	44.934	1,482,733
2026-01-27	58.020	59.850	56.700	59.700	45.544	1,888,734
2026-01-26	59.190	59.690	58.300	58.330	44.499	1,740,161
2026-01-23	60.000	60.950	58.910	59.150	45.125	2,860,059
2026-01-22	61.170	63.360	60.070	60.100	45.850	3,905,681

← NewerPage 3 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.