Hwa Create Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.100	8.300	7.950	7.980	7.980	14,526,950
2023-04-26	8.130	8.400	8.110	8.130	8.130	12,486,300
2023-04-25	8.320	8.430	8.080	8.140	8.140	15,022,200
2023-04-24	8.380	8.660	8.270	8.420	8.420	15,293,441
2023-04-21	8.610	9.010	8.380	8.430	8.430	31,249,767
2023-04-20	9.050	9.190	8.740	8.790	8.790	18,725,096
2023-04-19	8.760	9.110	8.710	8.890	8.890	14,213,100
2023-04-18	8.880	8.920	8.640	8.770	8.770	11,518,300
2023-04-17	9.060	9.150	8.820	8.920	8.920	13,488,479
2023-04-14	9.060	9.130	8.820	9.020	9.020	15,937,396
2023-04-13	9.300	9.300	9.010	9.020	9.020	19,551,000
2023-04-12	9.150	9.390	9.110	9.310	9.310	14,837,200
2023-04-11	9.250	9.350	9.000	9.240	9.240	20,118,833
2023-04-10	9.800	9.840	9.220	9.250	9.250	27,972,100
2023-04-07	9.850	9.920	9.600	9.800	9.800	25,601,200
2023-04-06	9.960	10.060	9.740	9.810	9.810	28,120,300
2023-04-04	10.190	10.310	9.910	10.020	10.020	33,307,600
2023-04-03	9.710	10.460	9.660	10.360	10.360	43,687,237
2023-03-31	10.000	10.030	9.640	9.810	9.810	28,477,186
2023-03-30	9.750	10.290	9.610	10.140	10.140	47,529,335
2023-03-29	9.700	9.840	9.480	9.630	9.630	26,826,000
2023-03-28	10.250	10.350	9.700	9.700	9.700	38,594,997
2023-03-27	10.060	10.400	9.950	10.210	10.210	51,567,319
2023-03-24	11.100	11.530	10.280	10.370	10.370	90,334,129
2023-03-23	9.910	11.190	9.870	10.830	10.830	83,975,499
2023-03-22	9.330	10.140	9.260	10.130	10.130	61,452,100
2023-03-21	10.060	10.330	9.480	9.640	9.640	53,929,724
2023-03-20	10.100	10.530	9.610	9.860	9.860	69,338,203
2023-03-17	9.200	10.190	9.160	9.920	9.920	74,354,676
2023-03-16	9.130	9.620	9.100	9.280	9.280	52,002,653
2023-03-15	9.000	9.350	8.920	9.130	9.130	37,565,332
2023-03-14	8.900	9.680	8.660	9.160	9.160	72,058,650
2023-03-13	8.460	9.060	8.320	8.900	8.900	45,430,531
2023-03-10	8.370	8.630	8.360	8.520	8.520	24,626,000
2023-03-09	8.490	8.620	8.340	8.500	8.500	21,875,300
2023-03-08	8.150	8.440	8.150	8.410	8.410	18,884,399
2023-03-07	8.420	8.510	8.100	8.170	8.170	24,595,100
2023-03-06	8.410	8.740	8.400	8.440	8.440	25,125,821
2023-03-03	8.530	8.610	8.410	8.450	8.450	24,842,608
2023-03-02	8.560	8.720	8.480	8.540	8.540	27,062,000
2023-03-01	8.430	8.680	8.360	8.600	8.600	31,191,411
2023-02-28	8.410	8.580	8.330	8.500	8.500	28,705,592
2023-02-27	8.180	8.890	8.130	8.490	8.490	49,352,959
2023-02-24	8.330	8.350	8.190	8.250	8.250	25,573,395
2023-02-23	8.470	8.470	8.180	8.270	8.270	34,661,327
2023-02-22	8.000	8.500	7.930	8.420	8.420	51,929,212
2023-02-21	7.880	8.150	7.820	8.050	8.050	25,244,589
2023-02-20	7.860	7.950	7.730	7.890	7.890	16,315,700
2023-02-17	7.910	8.050	7.700	7.920	7.920	24,997,373
2023-02-16	8.160	8.230	7.850	7.910	7.910	26,963,000
2023-02-15	8.020	8.210	7.950	8.140	8.140	27,099,459
2023-02-14	8.100	8.480	8.030	8.090	8.090	40,461,378
2023-02-13	7.920	8.190	7.890	8.130	8.130	40,413,103
2023-02-10	7.970	8.060	7.820	7.840	7.840	24,979,601
2023-02-09	7.890	8.030	7.870	8.030	8.030	26,074,523
2023-02-08	8.150	8.150	7.930	7.940	7.940	29,471,692
2023-02-07	8.150	8.200	7.960	8.070	8.070	41,768,178
2023-02-06	8.250	8.630	8.160	8.300	8.300	55,956,976
2023-02-03	9.060	9.060	8.330	8.440	8.440	94,947,886
2023-02-02	7.750	9.060	7.750	9.060	9.060	73,608,880

← NewerPage 15 of 21 · 1,216 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.