Hwa Create Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	20.300	21.060	19.730	19.780	19.780	52,127,222
2024-01-18	19.910	20.810	19.340	20.590	20.590	68,565,095
2024-01-17	19.210	21.150	19.050	19.890	19.890	82,456,864
2024-01-16	19.220	19.400	18.800	19.110	19.110	23,981,648
2024-01-15	19.080	19.670	19.080	19.280	19.280	22,949,202
2024-01-12	19.760	19.960	19.200	19.440	19.440	36,524,471
2024-01-11	18.980	19.820	18.970	19.690	19.690	36,303,115
2024-01-10	19.740	19.780	18.900	18.960	18.960	30,410,174
2024-01-09	19.650	20.210	19.460	19.670	19.670	29,820,702
2024-01-08	20.200	20.310	19.400	19.470	19.470	36,685,325
2024-01-05	21.940	21.950	20.380	20.380	20.380	52,248,767
2024-01-04	21.730	22.300	21.500	22.040	22.040	39,386,994
2024-01-03	22.670	23.050	21.710	21.880	21.880	53,247,017
2024-01-02	24.460	24.760	22.900	23.080	23.080	69,165,715
2023-12-29	23.600	25.180	23.310	24.330	24.330	83,739,963
2023-12-28	23.410	24.620	23.260	23.660	23.660	84,283,138
2023-12-27	22.180	25.460	22.180	23.570	23.570	119,213,411
2023-12-26	21.260	23.000	21.030	22.730	22.730	83,925,902
2023-12-25	22.340	22.540	21.000	21.580	21.580	59,485,534
2023-12-22	21.350	23.000	21.200	22.530	22.530	99,690,225
2023-12-21	20.870	21.270	20.630	21.250	21.250	27,376,064
2023-12-20	21.500	21.550	20.870	20.900	20.900	22,100,009
2023-12-19	21.370	21.550	21.110	21.380	21.380	24,587,008
2023-12-18	21.380	22.000	21.100	21.590	21.590	34,388,797
2023-12-15	21.890	21.950	21.280	21.370	21.370	26,822,636
2023-12-14	22.400	22.500	21.770	21.810	21.810	30,157,900
2023-12-13	23.040	23.050	22.210	22.220	22.220	34,148,191
2023-12-12	22.800	23.250	22.780	22.990	22.990	29,605,593
2023-12-11	22.670	23.180	22.500	22.940	22.940	29,170,353
2023-12-08	22.430	22.870	22.390	22.630	22.630	28,291,599
2023-12-07	22.520	22.900	22.410	22.430	22.430	27,105,700
2023-12-06	22.860	23.370	22.700	22.780	22.780	31,964,753
2023-12-05	24.000	24.040	22.960	22.970	22.970	41,642,143
2023-12-04	23.580	24.480	23.550	24.240	24.240	41,113,315
2023-12-01	23.450	23.860	23.050	23.810	23.810	35,989,662
2023-11-30	23.650	23.840	22.860	23.310	23.310	49,726,190
2023-11-29	24.200	24.470	23.670	23.850	23.850	31,589,234
2023-11-28	24.160	24.390	23.770	24.130	24.130	33,008,478
2023-11-27	24.810	25.300	23.940	24.340	24.340	47,628,477
2023-11-24	26.280	26.470	24.990	25.200	25.200	65,057,223
2023-11-23	25.190	27.890	24.910	26.590	26.590	96,585,747
2023-11-22	26.050	26.110	24.880	25.150	25.150	55,577,210
2023-11-21	26.950	27.000	26.150	26.160	26.160	50,977,837
2023-11-20	26.140	27.270	26.060	27.110	27.110	57,556,513
2023-11-17	26.600	26.960	26.020	26.260	26.260	49,656,338
2023-11-16	27.700	27.720	26.590	26.930	26.930	71,584,207
2023-11-15	27.600	28.370	27.300	28.080	28.080	87,390,459
2023-11-14	27.300	27.650	26.760	27.450	27.450	60,453,280
2023-11-13	26.910	27.580	26.510	27.290	27.290	53,265,096
2023-11-10	26.400	27.880	26.280	27.180	27.180	66,118,272
2023-11-09	29.050	29.130	26.770	26.780	26.780	121,559,469
2023-11-08	27.700	30.550	27.560	29.770	29.770	147,714,188
2023-11-07	27.600	28.470	26.830	27.850	27.850	103,721,005
2023-11-06	26.470	27.570	26.340	27.370	27.370	74,557,171
2023-11-03	26.070	26.750	25.940	26.280	26.280	57,694,950
2023-11-02	26.610	27.160	25.900	25.900	25.900	67,355,644
2023-11-01	27.040	28.300	26.890	26.940	26.940	76,958,661
2023-10-31	28.510	30.550	27.490	27.600	27.600	114,084,043
2023-10-30	28.050	29.120	28.050	28.880	28.880	77,148,530
2023-10-27	29.510	30.690	27.850	28.400	28.400	114,053,315

← NewerPage 12 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.