Hwa Create Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.890	7.070	6.770	6.990	6.990	4,621,862
2022-05-05	6.940	7.120	6.740	7.010	7.010	7,079,802
2022-04-29	6.580	6.940	6.570	6.850	6.850	7,900,262
2022-04-28	6.440	6.610	6.370	6.500	6.500	6,152,933
2022-04-27	6.320	6.600	6.110	6.590	6.590	7,068,170
2022-04-26	6.600	6.710	6.300	6.350	6.350	7,898,700
2022-04-25	7.260	7.260	6.600	6.610	6.610	9,948,800
2022-04-22	7.510	7.550	7.320	7.390	7.390	4,860,100
2022-04-21	7.930	7.950	7.530	7.550	7.550	6,380,000
2022-04-20	8.080	8.160	7.900	7.960	7.960	4,780,244
2022-04-19	8.010	8.220	7.960	8.110	8.110	4,916,400
2022-04-18	7.810	8.090	7.770	8.050	8.050	6,825,800
2022-04-15	8.040	8.070	7.700	7.780	7.780	8,620,100
2022-04-14	8.200	8.200	8.040	8.070	8.070	5,378,388
2022-04-13	8.340	8.340	8.040	8.040	8.040	7,819,192
2022-04-12	8.280	8.460	8.090	8.420	8.420	8,696,734
2022-04-11	8.580	8.650	8.280	8.350	8.350	11,336,450
2022-04-08	8.780	8.950	8.520	8.720	8.720	17,643,075
2022-04-07	8.690	8.880	8.410	8.410	8.410	13,560,976
2022-04-06	8.440	8.620	8.390	8.590	8.590	6,965,937
2022-04-01	8.440	8.500	8.390	8.460	8.460	6,176,471
2022-03-31	8.600	8.600	8.500	8.530	8.530	5,697,085
2022-03-30	8.540	8.620	8.440	8.600	8.600	5,588,692
2022-03-29	8.720	8.780	8.450	8.480	8.480	7,313,585
2022-03-28	8.730	8.820	8.500	8.670	8.670	6,844,400
2022-03-25	8.820	8.990	8.800	8.800	8.800	6,765,051
2022-03-24	8.960	8.980	8.770	8.770	8.770	8,767,900
2022-03-23	8.910	9.250	8.910	9.010	9.010	14,470,219
2022-03-22	9.480	9.690	9.050	9.170	9.170	24,980,062
2022-03-21	8.800	9.080	8.800	8.930	8.930	13,912,646
2022-03-18	8.660	8.780	8.610	8.750	8.750	6,462,620
2022-03-17	8.700	8.840	8.650	8.700	8.700	9,889,352
2022-03-16	8.450	8.640	8.210	8.600	8.600	10,752,059
2022-03-15	8.700	8.760	8.280	8.290	8.290	9,823,205
2022-03-14	8.830	9.000	8.730	8.730	8.730	8,600,657
2022-03-11	8.650	8.950	8.580	8.920	8.920	8,759,624
2022-03-10	8.870	8.920	8.730	8.790	8.790	10,318,321
2022-03-09	8.800	8.880	8.150	8.610	8.610	13,395,915
2022-03-08	9.180	9.200	8.750	8.790	8.790	10,837,991
2022-03-07	9.270	9.350	9.040	9.100	9.100	10,261,400
2022-03-04	9.600	9.680	9.300	9.320	9.320	14,228,498
2022-03-03	9.980	9.980	9.600	9.640	9.640	15,611,262
2022-03-02	9.910	10.000	9.800	9.900	9.900	12,856,700
2022-03-01	9.630	9.940	9.570	9.930	9.930	17,640,534
2022-02-28	9.780	9.920	9.570	9.620	9.620	12,727,800
2022-02-25	9.870	9.960	9.620	9.620	9.620	21,296,094
2022-02-24	9.930	10.490	9.530	9.960	9.960	33,957,112
2022-02-23	9.920	10.070	9.780	10.050	10.050	14,147,183
2022-02-22	10.060	10.080	9.710	9.840	9.840	12,607,107
2022-02-21	9.790	10.100	9.740	10.070	10.070	14,605,802
2022-02-18	9.660	9.830	9.620	9.820	9.820	9,075,257
2022-02-17	9.880	9.950	9.720	9.760	9.760	13,624,591
2022-02-16	9.990	10.080	9.880	9.950	9.950	10,437,117
2022-02-15	10.000	10.070	9.800	9.890	9.890	13,362,377
2022-02-14	9.710	10.200	9.700	9.960	9.960	17,389,872
2022-02-11	9.990	10.050	9.710	9.760	9.760	16,402,365
2022-02-10	10.010	10.140	9.980	10.030	10.030	14,974,094
2022-02-09	9.720	10.200	9.640	10.170	10.170	25,241,513
2022-02-08	9.500	9.680	9.380	9.670	9.670	12,823,140
2022-02-07	9.780	9.780	9.460	9.550	9.550	13,140,550

← NewerPage 19 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.