Hwa Create Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 8.050 | 8.180 | 8.030 | 8.080 | 8.080 | 6,970,153 |
| 2022-07-29 | 8.200 | 8.210 | 8.000 | 8.040 | 8.040 | 9,264,553 |
| 2022-07-28 | 8.090 | 8.220 | 8.040 | 8.190 | 8.190 | 9,959,440 |
| 2022-07-27 | 7.890 | 8.070 | 7.810 | 8.030 | 8.030 | 7,667,700 |
| 2022-07-26 | 7.800 | 7.900 | 7.700 | 7.890 | 7.890 | 5,869,005 |
| 2022-07-25 | 8.000 | 8.080 | 7.760 | 7.780 | 7.780 | 6,510,112 |
| 2022-07-22 | 8.000 | 8.080 | 7.830 | 7.960 | 7.960 | 8,264,221 |
| 2022-07-21 | 8.000 | 8.110 | 7.920 | 8.000 | 8.000 | 12,590,466 |
| 2022-07-20 | 7.740 | 8.140 | 7.690 | 8.020 | 8.020 | 20,434,179 |
| 2022-07-19 | 7.460 | 7.770 | 7.460 | 7.750 | 7.750 | 11,038,015 |
| 2022-07-18 | 7.340 | 7.480 | 7.270 | 7.480 | 7.480 | 4,907,041 |
| 2022-07-15 | 7.590 | 7.590 | 7.250 | 7.270 | 7.270 | 7,461,668 |
| 2022-07-14 | 7.500 | 7.700 | 7.450 | 7.600 | 7.600 | 7,148,402 |
| 2022-07-13 | 7.300 | 7.520 | 7.290 | 7.520 | 7.520 | 7,508,028 |
| 2022-07-12 | 7.480 | 7.490 | 7.220 | 7.230 | 7.230 | 6,611,002 |
| 2022-07-11 | 7.660 | 7.690 | 7.420 | 7.480 | 7.480 | 7,308,102 |
| 2022-07-08 | 7.610 | 7.820 | 7.490 | 7.730 | 7.730 | 9,932,794 |
| 2022-07-07 | 7.380 | 7.630 | 7.380 | 7.520 | 7.520 | 7,950,110 |
| 2022-07-06 | 7.500 | 7.510 | 7.320 | 7.380 | 7.380 | 4,674,000 |
| 2022-07-05 | 7.630 | 7.650 | 7.360 | 7.450 | 7.450 | 7,060,998 |
| 2022-07-04 | 7.640 | 7.690 | 7.520 | 7.630 | 7.630 | 6,218,087 |
| 2022-07-01 | 7.670 | 7.770 | 7.550 | 7.600 | 7.600 | 5,496,240 |
| 2022-06-30 | 7.740 | 7.820 | 7.630 | 7.670 | 7.670 | 6,841,150 |
| 2022-06-29 | 7.950 | 7.950 | 7.720 | 7.720 | 7.720 | 7,622,062 |
| 2022-06-28 | 7.760 | 7.970 | 7.700 | 7.960 | 7.960 | 10,115,069 |
| 2022-06-27 | 7.800 | 7.820 | 7.680 | 7.720 | 7.720 | 6,324,000 |
| 2022-06-24 | 7.670 | 7.840 | 7.670 | 7.740 | 7.740 | 8,681,400 |
| 2022-06-23 | 7.440 | 7.690 | 7.380 | 7.660 | 7.660 | 9,972,777 |
| 2022-06-22 | 7.650 | 7.700 | 7.380 | 7.400 | 7.400 | 8,230,000 |
| 2022-06-21 | 7.730 | 7.750 | 7.580 | 7.640 | 7.640 | 12,242,400 |
| 2022-06-20 | 7.500 | 7.980 | 7.430 | 7.810 | 7.810 | 15,859,155 |
| 2022-06-17 | 7.480 | 7.520 | 7.310 | 7.480 | 7.480 | 5,804,400 |
| 2022-06-16 | 7.470 | 7.600 | 7.450 | 7.500 | 7.500 | 5,894,900 |
| 2022-06-15 | 7.470 | 7.600 | 7.450 | 7.450 | 7.450 | 5,964,098 |
| 2022-06-14 | 7.510 | 7.530 | 7.260 | 7.470 | 7.470 | 7,318,735 |
| 2022-06-13 | 7.430 | 7.590 | 7.390 | 7.550 | 7.550 | 5,447,479 |
| 2022-06-10 | 7.420 | 7.570 | 7.380 | 7.480 | 7.480 | 4,737,900 |
| 2022-06-09 | 7.680 | 7.680 | 7.390 | 7.420 | 7.420 | 5,552,500 |
| 2022-06-08 | 7.740 | 7.770 | 7.500 | 7.680 | 7.680 | 6,486,798 |
| 2022-06-07 | 7.840 | 7.860 | 7.650 | 7.720 | 7.720 | 6,211,636 |
| 2022-06-06 | 7.890 | 7.890 | 7.770 | 7.840 | 7.840 | 7,562,400 |
| 2022-06-02 | 7.630 | 7.780 | 7.580 | 7.750 | 7.750 | 6,200,031 |
| 2022-06-01 | 7.550 | 7.720 | 7.510 | 7.620 | 7.620 | 6,396,514 |
| 2022-05-31 | 7.460 | 7.580 | 7.390 | 7.550 | 7.550 | 5,434,600 |
| 2022-05-30 | 7.500 | 7.540 | 7.440 | 7.500 | 7.500 | 5,066,800 |
| 2022-05-27 | 7.650 | 7.660 | 7.440 | 7.500 | 7.500 | 6,688,500 |
| 2022-05-26 | 7.340 | 7.550 | 7.270 | 7.500 | 7.500 | 7,473,400 |
| 2022-05-25 | 7.120 | 7.370 | 7.120 | 7.330 | 7.330 | 5,032,984 |
| 2022-05-24 | 7.560 | 7.670 | 7.140 | 7.180 | 7.180 | 8,651,100 |
| 2022-05-23 | 7.370 | 7.580 | 7.370 | 7.560 | 7.560 | 7,112,500 |
| 2022-05-20 | 7.380 | 7.440 | 7.300 | 7.410 | 7.410 | 5,884,184 |
| 2022-05-19 | 7.270 | 7.360 | 7.080 | 7.350 | 7.350 | 6,802,120 |
| 2022-05-18 | 7.180 | 7.490 | 7.110 | 7.380 | 7.380 | 8,778,063 |
| 2022-05-17 | 7.150 | 7.230 | 7.060 | 7.180 | 7.180 | 3,588,800 |
| 2022-05-16 | 7.320 | 7.380 | 7.140 | 7.200 | 7.200 | 5,008,514 |
| 2022-05-13 | 7.280 | 7.340 | 7.190 | 7.260 | 7.260 | 4,697,561 |
| 2022-05-12 | 7.160 | 7.350 | 7.160 | 7.250 | 7.250 | 5,350,132 |
| 2022-05-11 | 7.320 | 7.410 | 7.160 | 7.220 | 7.220 | 7,334,370 |
| 2022-05-10 | 7.160 | 7.320 | 7.050 | 7.270 | 7.270 | 6,070,387 |
| 2022-05-09 | 7.070 | 7.250 | 6.990 | 7.150 | 7.150 | 5,930,405 |
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.