Hwa Create Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.340 | 7.420 | 7.250 | 7.380 | 7.380 | 6,708,600 |
| 2022-10-31 | 7.010 | 7.370 | 7.000 | 7.300 | 7.300 | 6,454,390 |
| 2022-10-28 | 7.190 | 7.290 | 7.040 | 7.060 | 7.060 | 7,464,317 |
| 2022-10-27 | 7.290 | 7.410 | 7.270 | 7.290 | 7.290 | 5,646,300 |
| 2022-10-26 | 7.150 | 7.380 | 7.120 | 7.350 | 7.350 | 7,748,320 |
| 2022-10-25 | 7.190 | 7.240 | 7.030 | 7.180 | 7.180 | 6,785,436 |
| 2022-10-24 | 7.130 | 7.330 | 7.060 | 7.130 | 7.130 | 8,151,836 |
| 2022-10-21 | 7.130 | 7.180 | 7.040 | 7.090 | 7.090 | 3,587,300 |
| 2022-10-20 | 7.100 | 7.220 | 6.980 | 7.120 | 7.120 | 6,416,000 |
| 2022-10-19 | 7.110 | 7.190 | 7.080 | 7.100 | 7.100 | 4,478,820 |
| 2022-10-18 | 7.200 | 7.200 | 7.060 | 7.120 | 7.120 | 6,355,345 |
| 2022-10-17 | 6.850 | 7.180 | 6.820 | 7.130 | 7.130 | 7,953,300 |
| 2022-10-14 | 6.850 | 6.940 | 6.800 | 6.890 | 6.890 | 6,166,400 |
| 2022-10-13 | 6.650 | 6.850 | 6.630 | 6.810 | 6.810 | 6,645,971 |
| 2022-10-12 | 6.500 | 6.710 | 6.450 | 6.700 | 6.700 | 4,410,701 |
| 2022-10-11 | 6.460 | 6.520 | 6.360 | 6.500 | 6.500 | 3,148,900 |
| 2022-10-10 | 6.580 | 6.600 | 6.350 | 6.410 | 6.410 | 4,110,227 |
| 2022-09-30 | 6.700 | 6.710 | 6.490 | 6.490 | 6.490 | 4,687,800 |
| 2022-09-29 | 6.800 | 6.880 | 6.600 | 6.650 | 6.650 | 5,571,300 |
| 2022-09-28 | 7.000 | 7.040 | 6.730 | 6.730 | 6.730 | 5,509,057 |
| 2022-09-27 | 6.890 | 7.010 | 6.850 | 7.010 | 7.010 | 5,168,372 |
| 2022-09-26 | 7.200 | 7.220 | 6.830 | 6.830 | 6.830 | 8,214,544 |
| 2022-09-23 | 7.450 | 7.540 | 7.180 | 7.190 | 7.190 | 7,486,671 |
| 2022-09-22 | 7.450 | 7.620 | 7.340 | 7.480 | 7.480 | 9,714,982 |
| 2022-09-21 | 7.410 | 7.490 | 7.100 | 7.480 | 7.480 | 8,672,100 |
| 2022-09-20 | 7.430 | 7.590 | 7.380 | 7.460 | 7.460 | 8,877,300 |
| 2022-09-19 | 7.380 | 7.430 | 7.280 | 7.430 | 7.430 | 7,027,100 |
| 2022-09-16 | 7.440 | 7.520 | 7.330 | 7.340 | 7.340 | 8,137,100 |
| 2022-09-15 | 7.700 | 7.720 | 7.270 | 7.400 | 7.400 | 12,591,617 |
| 2022-09-14 | 7.600 | 7.830 | 7.550 | 7.690 | 7.690 | 9,045,949 |
| 2022-09-13 | 7.770 | 7.830 | 7.640 | 7.710 | 7.710 | 8,868,000 |
| 2022-09-09 | 8.000 | 8.030 | 7.710 | 7.720 | 7.720 | 15,383,156 |
| 2022-09-08 | 8.060 | 8.150 | 7.920 | 7.950 | 7.950 | 16,608,175 |
| 2022-09-07 | 8.180 | 8.190 | 7.900 | 7.970 | 7.970 | 20,833,125 |
| 2022-09-06 | 8.270 | 8.400 | 8.150 | 8.240 | 8.240 | 26,566,207 |
| 2022-09-05 | 8.520 | 8.520 | 8.080 | 8.230 | 8.230 | 50,698,566 |
| 2022-09-02 | 7.300 | 8.810 | 7.260 | 8.660 | 8.660 | 69,100,164 |
| 2022-09-01 | 7.430 | 7.550 | 7.280 | 7.340 | 7.340 | 10,417,000 |
| 2022-08-31 | 7.980 | 8.100 | 7.510 | 7.560 | 7.560 | 14,763,023 |
| 2022-08-30 | 7.440 | 7.840 | 7.380 | 7.790 | 7.790 | 13,318,556 |
| 2022-08-29 | 7.410 | 7.470 | 7.210 | 7.420 | 7.420 | 5,327,700 |
| 2022-08-26 | 7.440 | 7.740 | 7.440 | 7.470 | 7.470 | 7,688,117 |
| 2022-08-25 | 7.660 | 7.700 | 7.430 | 7.540 | 7.540 | 8,375,473 |
| 2022-08-24 | 8.060 | 8.140 | 7.600 | 7.620 | 7.620 | 11,952,100 |
| 2022-08-23 | 8.270 | 8.330 | 8.030 | 8.100 | 8.100 | 8,018,754 |
| 2022-08-22 | 8.080 | 8.210 | 7.990 | 8.180 | 8.180 | 6,393,200 |
| 2022-08-19 | 8.370 | 8.460 | 8.080 | 8.080 | 8.080 | 10,598,400 |
| 2022-08-18 | 8.280 | 8.390 | 8.160 | 8.370 | 8.370 | 10,154,200 |
| 2022-08-17 | 8.290 | 8.290 | 8.190 | 8.270 | 8.270 | 6,913,000 |
| 2022-08-16 | 8.280 | 8.360 | 8.220 | 8.270 | 8.270 | 6,867,173 |
| 2022-08-15 | 8.320 | 8.320 | 8.180 | 8.300 | 8.300 | 7,297,758 |
| 2022-08-12 | 8.510 | 8.510 | 8.310 | 8.330 | 8.330 | 10,493,658 |
| 2022-08-11 | 8.480 | 8.580 | 8.430 | 8.530 | 8.530 | 12,390,404 |
| 2022-08-10 | 8.350 | 8.510 | 8.260 | 8.430 | 8.430 | 11,517,172 |
| 2022-08-09 | 8.400 | 8.440 | 8.210 | 8.420 | 8.420 | 11,902,697 |
| 2022-08-08 | 8.370 | 8.530 | 8.320 | 8.410 | 8.410 | 13,615,916 |
| 2022-08-05 | 8.250 | 8.500 | 8.180 | 8.470 | 8.470 | 20,727,198 |
| 2022-08-04 | 8.300 | 8.350 | 8.110 | 8.250 | 8.250 | 14,552,972 |
| 2022-08-03 | 7.880 | 8.540 | 7.870 | 8.280 | 8.280 | 26,771,134 |
| 2022-08-02 | 8.030 | 8.220 | 7.760 | 7.870 | 7.870 | 14,068,779 |
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.