Hwa Create Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	17.300	17.390	16.800	16.800	16.800	16,389,129
2024-07-22	17.290	17.750	17.270	17.350	17.350	16,069,576
2024-07-19	17.200	17.550	17.020	17.290	17.290	16,430,699
2024-07-18	17.010	17.300	16.700	17.170	17.170	22,914,029
2024-07-17	17.830	18.180	17.330	17.330	17.330	28,794,698
2024-07-16	17.800	18.190	17.640	17.980	17.980	31,992,048
2024-07-15	17.810	18.910	17.810	18.010	18.010	46,463,942
2024-07-12	17.460	17.600	17.210	17.550	17.550	16,194,671
2024-07-11	17.500	17.600	17.150	17.530	17.530	20,980,928
2024-07-10	17.190	17.470	17.110	17.140	17.140	14,221,823
2024-07-09	16.720	17.370	16.550	17.260	17.260	21,106,672
2024-07-08	16.960	17.140	16.680	16.740	16.740	12,414,100
2024-07-05	17.040	17.190	16.710	16.960	16.960	14,129,642
2024-07-04	17.500	17.720	17.030	17.040	17.040	14,713,402
2024-07-03	17.770	17.830	17.420	17.530	17.530	13,509,700
2024-07-02	17.680	18.190	17.600	17.810	17.810	21,485,999
2024-07-01	17.500	17.700	17.270	17.660	17.660	16,378,998
2024-06-28	17.180	18.300	17.180	17.650	17.650	28,554,005
2024-06-27	17.850	17.960	17.130	17.160	17.160	23,619,300
2024-06-26	16.510	17.990	16.190	17.880	17.880	32,551,033
2024-06-25	16.760	17.080	16.250	16.480	16.480	19,275,182
2024-06-24	17.580	17.630	16.750	16.800	16.800	19,618,300
2024-06-21	17.900	17.940	17.570	17.630	17.630	15,568,675
2024-06-20	18.670	18.710	17.980	17.980	17.980	20,951,964
2024-06-19	18.780	19.080	18.630	18.800	18.800	22,199,544
2024-06-18	18.470	18.950	18.450	18.800	18.800	25,337,455
2024-06-17	18.030	18.780	18.000	18.530	18.530	28,646,498
2024-06-14	18.240	18.410	18.000	18.110	18.110	26,894,300
2024-06-13	18.350	18.550	18.180	18.250	18.250	20,140,900
2024-06-12	18.020	18.670	17.950	18.410	18.410	24,488,325
2024-06-11	17.600	18.270	17.320	18.130	18.130	18,853,204
2024-06-07	17.620	17.880	17.300	17.760	17.760	20,938,816
2024-06-06	18.220	18.420	17.400	17.440	17.440	27,141,367
2024-06-05	18.400	18.740	18.220	18.220	18.220	15,155,717
2024-06-04	18.680	18.800	18.180	18.430	18.430	20,638,900
2024-06-03	19.250	19.490	18.600	18.930	18.930	30,469,910
2024-05-31	18.290	19.230	18.270	19.080	19.080	35,571,789
2024-05-30	18.030	18.750	17.810	18.400	18.400	21,925,234
2024-05-29	18.590	18.900	18.300	18.370	18.370	21,472,604
2024-05-28	18.160	18.770	17.920	18.180	18.180	20,140,467
2024-05-27	18.380	18.390	17.700	18.280	18.280	22,477,521
2024-05-24	18.980	19.140	18.190	18.190	18.190	30,167,883
2024-05-23	19.650	19.730	19.120	19.140	19.140	21,935,702
2024-05-22	19.790	20.150	19.490	19.740	19.740	20,550,172
2024-05-21	20.240	20.240	19.650	19.790	19.790	23,075,343
2024-05-20	19.550	20.230	19.400	20.200	20.200	33,566,381
2024-05-17	19.350	19.530	18.980	19.530	19.530	26,314,816
2024-05-16	18.990	19.350	18.970	19.050	19.050	17,869,843
2024-05-15	19.010	19.290	18.760	18.850	18.850	16,928,996
2024-05-14	19.200	19.500	19.070	19.170	19.170	17,119,782
2024-05-13	19.310	19.480	18.820	18.980	18.980	25,515,025
2024-05-10	20.320	20.450	19.590	19.680	19.680	34,433,957
2024-05-09	20.580	20.860	20.220	20.390	20.390	30,485,984
2024-05-08	21.400	21.440	20.540	20.560	20.560	40,961,740
2024-05-07	20.710	21.780	20.490	21.500	21.500	63,500,222
2024-05-06	20.750	21.170	20.660	20.750	20.750	30,492,364
2024-04-30	21.190	21.380	20.330	20.370	20.370	36,984,579
2024-04-29	20.450	21.430	20.440	21.000	21.000	51,191,805
2024-04-26	19.970	21.140	19.950	20.810	20.810	48,247,239
2024-04-25	20.750	20.750	19.810	19.890	19.890	42,679,168

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-22	0.0100 CNY
2019-06-06	0.0200 CNY

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