Hwa Create Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 20.240 | 20.300 | 19.930 | 20.040 | 20.040 | 11,828,100 |
| 2025-01-17 | 19.940 | 20.200 | 19.640 | 20.030 | 20.030 | 14,286,619 |
| 2025-01-16 | 20.130 | 20.210 | 19.810 | 19.980 | 19.980 | 17,075,200 |
| 2025-01-15 | 20.000 | 20.210 | 19.670 | 19.760 | 19.760 | 16,040,600 |
| 2025-01-14 | 18.970 | 19.990 | 18.790 | 19.980 | 19.980 | 21,359,580 |
| 2025-01-13 | 18.470 | 18.970 | 18.120 | 18.850 | 18.850 | 11,054,869 |
| 2025-01-10 | 19.290 | 19.490 | 18.630 | 18.650 | 18.650 | 13,298,782 |
| 2025-01-09 | 18.960 | 19.470 | 18.960 | 19.340 | 19.340 | 14,841,419 |
| 2025-01-08 | 19.350 | 19.480 | 18.470 | 19.130 | 19.130 | 17,106,535 |
| 2025-01-07 | 18.980 | 19.380 | 18.900 | 19.350 | 19.350 | 13,154,305 |
| 2025-01-06 | 19.240 | 19.340 | 18.680 | 18.900 | 18.900 | 14,208,370 |
| 2025-01-03 | 20.310 | 20.550 | 19.050 | 19.110 | 19.110 | 18,968,455 |
| 2025-01-02 | 20.860 | 21.200 | 20.000 | 20.210 | 20.210 | 21,619,755 |
| 2024-12-31 | 21.920 | 22.080 | 20.870 | 20.890 | 20.890 | 18,915,114 |
| 2024-12-30 | 22.300 | 22.450 | 21.720 | 21.940 | 21.940 | 16,510,063 |
| 2024-12-27 | 22.240 | 22.890 | 22.110 | 22.370 | 22.370 | 29,532,235 |
| 2024-12-26 | 21.770 | 22.150 | 21.760 | 21.800 | 21.800 | 10,691,556 |
| 2024-12-25 | 22.210 | 22.220 | 21.500 | 21.750 | 21.750 | 13,631,900 |
| 2024-12-24 | 22.290 | 22.540 | 21.830 | 22.200 | 22.200 | 14,420,500 |
| 2024-12-23 | 23.200 | 23.250 | 22.140 | 22.180 | 22.180 | 18,452,500 |
| 2024-12-20 | 22.800 | 23.420 | 22.630 | 23.210 | 23.210 | 15,544,035 |
| 2024-12-19 | 22.500 | 22.970 | 22.380 | 22.830 | 22.830 | 13,403,517 |
| 2024-12-18 | 22.620 | 23.170 | 22.410 | 22.920 | 22.920 | 16,569,416 |
| 2024-12-17 | 23.450 | 23.660 | 22.560 | 22.600 | 22.600 | 23,867,791 |
| 2024-12-16 | 24.800 | 24.890 | 23.400 | 23.560 | 23.560 | 33,218,778 |
| 2024-12-13 | 24.940 | 25.500 | 24.550 | 24.930 | 24.930 | 35,998,725 |
| 2024-12-12 | 24.990 | 25.280 | 24.500 | 25.170 | 25.170 | 29,041,553 |
| 2024-12-11 | 24.550 | 24.990 | 24.350 | 24.980 | 24.980 | 23,135,911 |
| 2024-12-10 | 25.000 | 25.140 | 24.600 | 24.670 | 24.670 | 33,140,955 |
| 2024-12-09 | 24.700 | 24.800 | 23.920 | 24.140 | 24.140 | 21,202,200 |
| 2024-12-06 | 24.900 | 25.240 | 24.400 | 24.810 | 24.810 | 25,894,356 |
| 2024-12-05 | 24.240 | 24.960 | 24.170 | 24.680 | 24.680 | 20,313,800 |
| 2024-12-04 | 24.620 | 24.960 | 24.240 | 24.400 | 24.400 | 24,556,818 |
| 2024-12-03 | 24.710 | 25.330 | 24.290 | 25.010 | 25.010 | 37,045,361 |
| 2024-12-02 | 24.610 | 24.930 | 24.420 | 24.700 | 24.700 | 23,611,984 |
| 2024-11-29 | 24.050 | 24.800 | 23.870 | 24.490 | 24.490 | 26,987,000 |
| 2024-11-28 | 24.600 | 24.950 | 24.080 | 24.100 | 24.100 | 25,358,970 |
| 2024-11-27 | 23.690 | 24.630 | 23.120 | 24.620 | 24.620 | 29,124,728 |
| 2024-11-26 | 24.590 | 24.800 | 23.760 | 23.880 | 23.880 | 20,856,008 |
| 2024-11-25 | 24.900 | 25.130 | 23.800 | 24.480 | 24.480 | 28,153,165 |
| 2024-11-22 | 26.400 | 26.400 | 24.800 | 24.890 | 24.890 | 36,585,655 |
| 2024-11-21 | 25.800 | 26.980 | 25.670 | 26.650 | 26.650 | 46,731,658 |
| 2024-11-20 | 25.390 | 26.080 | 25.210 | 25.790 | 25.790 | 28,347,970 |
| 2024-11-19 | 24.790 | 25.500 | 24.580 | 25.500 | 25.500 | 27,535,126 |
| 2024-11-18 | 26.100 | 26.450 | 24.500 | 24.860 | 24.860 | 33,944,900 |
| 2024-11-15 | 27.100 | 27.450 | 26.000 | 26.100 | 26.100 | 32,442,799 |
| 2024-11-14 | 28.030 | 28.260 | 26.990 | 27.000 | 27.000 | 33,794,370 |
| 2024-11-13 | 28.450 | 28.640 | 27.590 | 28.310 | 28.310 | 36,011,215 |
| 2024-11-12 | 29.100 | 29.800 | 28.300 | 28.720 | 28.720 | 61,160,755 |
| 2024-11-11 | 30.150 | 30.600 | 28.330 | 29.420 | 29.420 | 86,532,530 |
| 2024-11-08 | 27.380 | 29.480 | 27.380 | 28.860 | 28.860 | 98,124,787 |
| 2024-11-07 | 26.970 | 27.950 | 26.620 | 27.280 | 27.280 | 49,434,703 |
| 2024-11-06 | 27.700 | 28.100 | 26.800 | 27.360 | 27.360 | 72,801,878 |
| 2024-11-05 | 26.050 | 28.180 | 25.880 | 27.340 | 27.340 | 72,353,209 |
| 2024-11-04 | 25.010 | 26.120 | 25.010 | 26.060 | 26.060 | 47,649,396 |
| 2024-11-01 | 27.810 | 28.110 | 25.250 | 25.250 | 25.250 | 85,316,387 |
| 2024-10-31 | 28.000 | 28.850 | 27.280 | 28.250 | 28.250 | 75,738,572 |
| 2024-10-30 | 28.920 | 29.520 | 28.000 | 28.360 | 28.360 | 93,307,364 |
| 2024-10-29 | 28.700 | 30.990 | 28.360 | 30.060 | 30.060 | 110,100,444 |
| 2024-10-28 | 29.110 | 29.140 | 28.330 | 28.740 | 28.740 | 58,989,739 |
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.