Hwa Create Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 19.400 | 20.800 | 19.400 | 20.750 | 20.750 | 45,787,300 |
| 2024-04-23 | 19.640 | 19.910 | 19.230 | 19.240 | 19.240 | 25,967,959 |
| 2024-04-22 | 19.900 | 20.300 | 18.940 | 19.640 | 19.640 | 31,612,425 |
| 2024-04-19 | 20.880 | 21.290 | 20.090 | 20.170 | 20.170 | 47,872,255 |
| 2024-04-18 | 20.500 | 21.890 | 20.180 | 21.180 | 21.180 | 62,731,196 |
| 2024-04-17 | 19.310 | 20.540 | 19.310 | 20.370 | 20.370 | 42,597,425 |
| 2024-04-16 | 20.050 | 20.230 | 18.510 | 18.770 | 18.770 | 47,046,447 |
| 2024-04-15 | 21.060 | 21.440 | 19.680 | 20.330 | 20.330 | 44,768,990 |
| 2024-04-12 | 21.500 | 21.780 | 20.830 | 20.940 | 20.940 | 35,950,593 |
| 2024-04-11 | 21.820 | 22.380 | 21.360 | 21.470 | 21.470 | 32,804,659 |
| 2024-04-10 | 22.800 | 22.900 | 21.820 | 21.900 | 21.900 | 36,812,916 |
| 2024-04-09 | 23.060 | 23.370 | 21.950 | 23.100 | 23.100 | 44,326,575 |
| 2024-04-08 | 23.700 | 24.430 | 23.230 | 23.410 | 23.410 | 41,475,045 |
| 2024-04-03 | 24.620 | 24.690 | 23.430 | 24.020 | 24.020 | 47,719,686 |
| 2024-04-02 | 24.400 | 25.160 | 23.830 | 24.670 | 24.670 | 69,931,950 |
| 2024-04-01 | 24.280 | 25.000 | 24.000 | 24.620 | 24.620 | 66,802,512 |
| 2024-03-29 | 22.950 | 23.940 | 22.850 | 23.940 | 23.940 | 28,246,565 |
| 2024-03-28 | 21.300 | 23.370 | 21.290 | 23.160 | 23.160 | 70,931,838 |
| 2024-03-27 | 23.000 | 23.020 | 21.280 | 21.310 | 21.310 | 50,670,294 |
| 2024-03-26 | 23.110 | 23.780 | 22.500 | 23.150 | 23.150 | 46,488,168 |
| 2024-03-25 | 23.570 | 24.600 | 23.400 | 23.550 | 23.550 | 61,144,624 |
| 2024-03-22 | 24.270 | 24.490 | 23.510 | 23.570 | 23.570 | 57,661,966 |
| 2024-03-21 | 25.200 | 25.320 | 24.320 | 24.510 | 24.510 | 67,089,632 |
| 2024-03-20 | 25.400 | 25.870 | 25.070 | 25.290 | 25.290 | 75,397,706 |
| 2024-03-19 | 25.220 | 26.650 | 24.340 | 26.000 | 26.000 | 106,329,785 |
| 2024-03-18 | 24.910 | 25.340 | 24.400 | 25.050 | 25.050 | 85,120,862 |
| 2024-03-15 | 24.000 | 24.760 | 23.620 | 24.540 | 24.540 | 78,412,411 |
| 2024-03-14 | 23.800 | 24.720 | 23.590 | 23.750 | 23.750 | 81,045,410 |
| 2024-03-13 | 23.940 | 24.580 | 23.000 | 24.110 | 24.110 | 91,773,670 |
| 2024-03-12 | 22.700 | 24.600 | 22.700 | 23.580 | 23.580 | 95,883,823 |
| 2024-03-11 | 22.030 | 22.820 | 22.030 | 22.640 | 22.640 | 50,142,223 |
| 2024-03-08 | 21.980 | 22.870 | 21.970 | 22.480 | 22.480 | 53,794,327 |
| 2024-03-07 | 23.000 | 23.380 | 21.710 | 21.980 | 21.980 | 72,487,851 |
| 2024-03-06 | 22.510 | 23.840 | 22.380 | 23.390 | 23.390 | 82,801,354 |
| 2024-03-05 | 23.190 | 24.980 | 22.530 | 22.880 | 22.880 | 109,643,695 |
| 2024-03-04 | 22.970 | 24.000 | 22.520 | 23.850 | 23.850 | 100,729,657 |
| 2024-03-01 | 22.440 | 23.750 | 21.660 | 22.950 | 22.950 | 125,133,714 |
| 2024-02-29 | 19.550 | 22.640 | 19.490 | 22.440 | 22.440 | 108,528,345 |
| 2024-02-28 | 22.260 | 22.260 | 19.730 | 19.810 | 19.810 | 106,361,436 |
| 2024-02-27 | 20.140 | 23.100 | 19.920 | 22.280 | 22.280 | 107,673,696 |
| 2024-02-26 | 19.520 | 21.080 | 19.490 | 20.130 | 20.130 | 83,704,592 |
| 2024-02-23 | 19.220 | 20.370 | 18.960 | 19.820 | 19.820 | 83,745,409 |
| 2024-02-22 | 18.430 | 19.280 | 18.430 | 19.120 | 19.120 | 66,002,158 |
| 2024-02-21 | 18.070 | 19.490 | 17.740 | 18.560 | 18.560 | 79,109,796 |
| 2024-02-20 | 16.500 | 19.540 | 16.390 | 18.720 | 18.720 | 90,417,061 |
| 2024-02-19 | 16.000 | 17.600 | 15.850 | 16.870 | 16.870 | 59,988,003 |
| 2024-02-08 | 15.400 | 15.850 | 14.440 | 15.670 | 15.670 | 52,175,391 |
| 2024-02-07 | 14.820 | 16.250 | 14.700 | 15.030 | 15.030 | 53,059,611 |
| 2024-02-06 | 13.700 | 15.200 | 13.500 | 14.790 | 14.790 | 40,480,715 |
| 2024-02-05 | 15.590 | 15.590 | 13.870 | 13.920 | 13.920 | 41,533,262 |
| 2024-02-02 | 16.390 | 17.000 | 15.320 | 15.720 | 15.720 | 38,302,331 |
| 2024-02-01 | 16.280 | 16.690 | 15.690 | 16.290 | 16.290 | 31,277,545 |
| 2024-01-31 | 16.700 | 17.140 | 16.140 | 16.200 | 16.200 | 33,238,777 |
| 2024-01-30 | 18.200 | 18.200 | 16.000 | 16.640 | 16.640 | 47,450,914 |
| 2024-01-29 | 19.430 | 19.650 | 18.330 | 18.370 | 18.370 | 31,441,515 |
| 2024-01-26 | 19.590 | 20.100 | 19.380 | 19.450 | 19.450 | 34,668,048 |
| 2024-01-25 | 19.360 | 19.860 | 19.000 | 19.800 | 19.800 | 54,067,970 |
| 2024-01-24 | 18.460 | 19.820 | 17.660 | 19.680 | 19.680 | 60,860,259 |
| 2024-01-23 | 18.280 | 18.850 | 17.880 | 18.420 | 18.420 | 41,668,429 |
| 2024-01-22 | 19.300 | 19.490 | 18.150 | 18.380 | 18.380 | 42,894,644 |
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.