Suzhou Huazhijie Telecom Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	58.800	59.240	57.900	59.000	45.010	1,695,593
2026-01-20	57.400	60.950	56.400	59.450	45.354	3,531,197
2026-01-19	57.750	57.800	57.000	57.310	43.721	1,211,013
2026-01-16	56.500	57.500	56.120	57.500	43.866	1,815,060
2026-01-15	55.100	56.280	55.100	56.220	42.890	891,218
2026-01-14	58.000	58.000	55.000	55.880	42.630	2,452,672
2026-01-13	55.190	57.870	54.810	56.680	43.240	3,139,722
2026-01-12	55.030	55.210	54.200	55.210	42.119	1,552,369
2026-01-09	54.540	55.200	54.130	55.000	41.577	1,709,935
2026-01-08	54.000	54.650	53.930	54.220	40.988	954,397
2026-01-07	54.530	54.730	54.040	54.210	40.980	995,429
2026-01-06	55.130	55.220	53.950	54.520	41.214	1,629,665
2026-01-05	52.290	55.460	52.020	54.770	41.403	2,837,201
2025-12-31	52.550	52.870	51.840	52.290	39.529	607,523
2025-12-30	52.000	52.780	52.000	52.550	39.725	565,852
2025-12-29	52.630	52.810	52.250	52.400	39.612	657,831
2025-12-26	53.100	53.240	52.350	52.630	39.786	956,477
2025-12-25	52.290	53.210	52.100	53.160	40.186	1,063,956
2025-12-24	51.880	52.400	51.810	52.170	39.438	660,454
2025-12-23	52.510	52.850	51.880	51.880	39.219	783,151
2025-12-22	51.600	52.790	51.300	52.790	39.907	1,302,529
2025-12-19	51.100	51.800	51.100	51.640	39.037	647,852
2025-12-18	51.060	51.930	50.820	51.250	38.743	717,814
2025-12-17	50.870	51.240	50.300	51.090	38.622	849,765
2025-12-16	52.190	52.200	50.530	50.910	38.485	915,488
2025-12-15	53.100	53.100	52.070	52.230	39.483	475,082
2025-12-12	52.080	53.130	51.760	52.690	39.831	795,620
2025-12-11	53.080	53.100	52.180	52.180	39.446	573,560
2025-12-10	52.730	52.980	52.300	52.870	39.967	498,955
2025-12-09	53.190	53.700	52.690	52.730	39.861	731,031
2025-12-08	52.780	53.390	52.780	53.230	40.239	855,336
2025-12-05	53.180	53.220	52.090	52.770	39.892	1,090,267
2025-12-04	53.000	53.580	52.530	53.180	40.201	672,479
2025-12-03	53.630	53.980	52.750	53.000	40.065	685,490
2025-12-02	54.300	54.300	53.500	53.640	40.549	513,883
2025-12-01	53.760	54.500	53.760	54.180	40.957	878,541
2025-11-28	53.490	54.590	53.010	53.760	40.640	843,585
2025-11-27	52.870	53.450	52.550	52.930	40.013	731,439
2025-11-26	53.400	53.760	52.850	52.870	39.967	944,970
2025-11-25	53.750	54.300	53.450	53.600	40.519	1,005,773
2025-11-24	52.960	53.930	52.500	53.640	40.549	920,585
2025-11-21	55.900	55.900	52.910	52.960	40.035	1,457,788
2025-11-20	58.420	58.420	55.900	56.330	42.583	1,166,111
2025-11-19	59.560	59.670	57.660	58.150	43.959	1,321,698
2025-11-18	58.390	60.600	57.880	59.500	44.979	2,415,786
2025-11-17	58.110	59.180	56.730	58.390	44.140	1,961,186
2025-11-14	55.300	60.880	54.890	58.870	44.503	3,734,442
2025-11-13	55.210	55.490	54.800	55.460	41.925	850,200
2025-11-12	55.460	55.570	54.550	55.050	41.615	850,751
2025-11-11	56.250	56.480	55.220	55.470	41.933	1,038,424
2025-11-10	56.800	56.950	55.700	56.180	42.469	963,137
2025-11-07	57.140	57.200	56.400	56.520	42.726	598,703
2025-11-06	56.730	57.180	56.450	57.050	43.127	746,799
2025-11-05	56.260	56.880	55.760	56.830	42.961	832,211
2025-11-04	57.390	57.490	56.170	56.440	42.666	769,095
2025-11-03	57.180	57.460	56.540	57.400	43.392	730,501
2025-10-31	56.510	57.450	56.510	57.190	43.233	767,809
2025-10-30	58.230	58.230	56.700	56.990	43.082	1,230,320
2025-10-29	58.450	58.700	57.390	58.090	43.913	1,115,280
2025-10-28	59.770	59.880	58.250	58.370	44.125	1,585,870

← NewerPage 4 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.