Hwa Create Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.440	9.600	9.250	9.450	9.450	12,506,500
2022-01-27	9.780	9.800	9.240	9.290	9.290	17,816,200
2022-01-26	9.700	9.960	9.650	9.790	9.790	13,435,537
2022-01-25	10.200	10.320	9.720	9.760	9.760	24,191,849
2022-01-24	10.160	10.360	10.010	10.130	10.130	19,709,093
2022-01-21	10.340	10.460	10.100	10.170	10.170	27,318,560
2022-01-20	10.920	11.150	10.340	10.420	10.420	50,261,689
2022-01-19	12.070	12.120	11.010	11.090	11.090	74,921,397
2022-01-18	12.500	13.560	12.230	13.470	13.470	81,320,510
2022-01-17	12.060	12.680	12.060	12.590	12.590	51,046,626
2022-01-14	11.800	12.200	11.640	12.000	12.000	40,399,901
2022-01-13	12.170	12.540	11.810	11.870	11.870	52,272,956
2022-01-12	11.450	11.780	11.410	11.530	11.530	20,118,937
2022-01-11	11.870	11.940	11.280	11.350	11.350	27,847,862
2022-01-10	11.200	12.060	11.160	11.860	11.860	35,018,911
2022-01-07	11.470	12.140	11.260	11.300	11.300	38,428,737
2022-01-06	11.740	11.830	11.030	11.440	11.440	42,781,507
2022-01-05	12.140	12.930	11.900	12.070	12.070	63,736,628
2022-01-04	11.730	11.900	11.500	11.790	11.790	29,561,500
2021-12-31	11.850	11.940	11.600	11.630	11.630	32,800,850
2021-12-30	11.710	12.130	11.470	11.960	11.960	42,866,886
2021-12-29	11.310	11.750	11.250	11.680	11.680	31,572,236
2021-12-28	11.350	11.650	11.200	11.480	11.480	30,578,005
2021-12-27	11.220	11.470	11.060	11.280	11.280	25,407,500
2021-12-24	11.990	12.050	11.200	11.300	11.300	36,638,188
2021-12-23	12.010	12.120	11.650	11.800	11.800	41,980,280
2021-12-22	12.200	12.880	11.980	12.090	12.090	61,969,717
2021-12-21	11.820	13.090	11.610	12.500	12.500	73,249,314
2021-12-20	12.470	12.980	11.850	12.070	12.070	82,780,630
2021-12-17	13.570	14.160	12.860	12.900	12.900	144,358,877
2021-12-16	11.700	12.850	11.430	12.850	12.850	109,397,228
2021-12-15	10.310	11.180	10.300	10.710	10.710	44,331,689
2021-12-14	10.190	10.530	10.130	10.390	10.390	18,503,303
2021-12-13	9.960	10.320	9.800	10.310	10.310	16,383,917
2021-12-10	9.880	10.060	9.820	9.910	9.910	7,281,612
2021-12-09	9.840	10.120	9.840	9.890	9.890	9,863,500
2021-12-08	9.550	9.900	9.510	9.840	9.840	10,562,752
2021-12-07	9.910	10.030	9.470	9.570	9.570	11,970,340
2021-12-06	10.030	10.080	9.720	9.760	9.760	15,801,052
2021-12-03	10.000	10.340	10.000	10.250	10.250	13,036,212
2021-12-02	10.270	10.350	9.960	9.990	9.990	13,956,520
2021-12-01	10.380	10.420	10.220	10.370	10.370	14,376,402
2021-11-30	10.100	10.630	10.100	10.380	10.380	25,805,800
2021-11-29	9.980	10.130	9.910	9.990	9.990	9,705,400
2021-11-26	10.100	10.340	9.910	10.140	10.140	13,695,248
2021-11-25	10.210	10.280	10.040	10.070	10.070	12,274,900
2021-11-24	10.220	10.400	10.080	10.190	10.190	17,844,352
2021-11-23	10.170	10.250	9.980	10.130	10.130	12,760,716
2021-11-22	10.110	10.250	10.080	10.190	10.190	12,740,176
2021-11-19	10.190	10.290	10.090	10.200	10.200	15,941,885
2021-11-18	10.100	10.430	10.060	10.060	10.060	18,139,269
2021-11-17	10.130	10.230	9.960	10.150	10.150	19,857,761
2021-11-16	10.500	10.750	10.060	10.130	10.130	32,441,487
2021-11-15	9.860	10.400	9.810	10.400	10.400	25,035,464
2021-11-12	9.610	10.110	9.610	9.960	9.960	18,392,753
2021-11-11	9.500	9.750	9.480	9.660	9.660	11,182,753
2021-11-10	9.400	9.700	9.380	9.630	9.630	14,093,987
2021-11-09	9.400	9.510	9.280	9.440	9.440	12,048,042
2021-11-08	8.890	9.580	8.830	9.490	9.490	17,714,546
2021-11-05	9.000	9.180	8.860	9.020	9.020	10,631,635

← NewerPage 20 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.