Suzhou Huazhijie Telecom Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	59.700	60.350	59.700	60.030	45.380	1,059,639
2025-10-24	59.660	59.730	59.060	59.600	45.055	878,690
2025-10-23	58.500	59.740	57.830	59.630	45.077	1,294,891
2025-10-22	58.000	59.000	57.420	58.310	44.079	840,580
2025-10-21	57.330	58.190	57.220	58.060	43.890	738,530
2025-10-20	57.840	58.220	57.320	57.600	43.543	694,196
2025-10-17	59.750	60.210	57.450	57.470	43.445	1,507,771
2025-10-16	59.490	61.900	59.280	60.060	45.402	1,933,193
2025-10-15	58.600	59.150	57.400	58.980	44.586	1,189,718
2025-10-14	60.290	61.180	58.320	58.400	44.148	1,340,300
2025-10-13	59.720	61.000	59.200	60.420	45.675	1,421,826
2025-10-10	61.260	63.200	60.660	62.180	47.005	1,370,356
2025-10-09	61.040	61.640	61.000	61.430	46.438	1,228,583
2025-09-30	61.990	62.460	61.180	61.220	46.279	1,414,099
2025-09-29	61.810	62.490	61.300	61.910	46.801	961,220
2025-09-26	63.770	64.260	61.800	61.860	46.763	1,917,549
2025-09-25	63.660	64.850	63.660	64.050	48.419	1,854,045
2025-09-24	62.400	64.940	61.830	64.320	48.623	2,868,154
2025-09-23	62.930	62.930	61.160	62.400	47.171	1,981,499
2025-09-22	61.800	63.160	61.660	62.930	47.572	1,714,480
2025-09-19	63.300	63.650	60.990	61.720	46.657	2,522,742
2025-09-18	63.700	64.950	63.290	63.300	47.852	2,408,048
2025-09-17	64.300	64.310	63.490	63.700	48.154	1,334,313
2025-09-16	63.760	64.280	63.200	64.250	48.570	1,459,526
2025-09-15	65.180	65.180	63.000	63.770	48.207	1,876,455
2025-09-12	66.520	66.520	64.630	64.670	48.887	2,680,338
2025-09-11	65.380	66.640	64.100	66.500	50.271	2,156,425
2025-09-10	66.800	66.980	64.790	65.380	49.424	2,077,658
2025-09-09	67.610	67.610	66.210	66.310	50.127	2,468,245
2025-09-08	70.000	70.000	67.500	68.150	51.518	3,154,824
2025-09-05	65.990	69.300	65.350	69.300	52.387	4,803,575
2025-09-04	64.230	65.770	62.620	64.880	49.046	2,803,356
2025-09-03	63.890	65.000	63.500	63.700	48.154	2,106,000
2025-09-02	66.500	66.700	63.170	63.880	48.290	3,354,936
2025-09-01	67.300	67.450	66.080	66.700	50.422	2,406,210
2025-08-29	69.070	69.070	67.010	67.150	50.762	3,398,415
2025-08-28	67.000	70.280	66.800	69.150	52.274	5,302,801
2025-08-27	70.230	71.000	66.980	67.000	50.649	5,050,893
2025-08-26	70.130	72.870	70.010	70.290	53.136	5,752,584
2025-08-25	67.510	73.450	66.000	71.750	54.239	7,790,088
2025-08-22	64.700	67.300	64.700	67.000	50.649	3,978,042
2025-08-21	70.980	70.980	66.150	66.160	49.621	6,316,290
2025-08-20	66.500	72.200	64.480	70.000	52.501	8,364,423
2025-08-19	63.900	68.300	62.000	66.480	49.861	8,064,030
2025-08-18	61.200	64.980	61.110	63.900	47.926	7,898,902
2025-08-15	58.780	60.600	58.780	60.430	45.323	3,531,200
2025-08-14	61.540	61.790	59.000	59.150	44.363	5,504,889
2025-08-13	62.200	62.200	60.600	61.530	46.148	5,721,071
2025-08-12	62.500	64.500	61.610	62.880	47.161	6,019,837
2025-08-11	63.020	63.230	61.400	62.160	46.621	5,930,418
2025-08-08	68.000	68.000	62.990	64.180	48.136	8,320,791
2025-08-07	61.280	68.500	61.160	66.820	50.116	11,370,765
2025-08-06	60.520	66.300	60.510	63.000	47.251	13,977,600
2025-08-05	55.100	60.500	54.950	60.500	45.376	9,941,939
2025-08-04	55.110	55.350	54.200	55.000	41.251	3,653,911
2025-08-01	52.900	55.450	52.610	55.100	41.326	6,486,338
2025-07-31	53.550	54.100	52.820	53.080	39.811	3,551,516
2025-07-30	54.940	56.120	53.500	54.080	40.561	5,938,830
2025-07-29	52.520	56.190	52.330	54.970	41.228	8,360,137
2025-07-28	52.080	53.000	51.980	52.610	39.458	3,090,317

← NewerPage 5 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.