Hwa Create Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 28.060 | 28.750 | 27.800 | 28.220 | 28.220 | 70,421,917 |
| 2024-10-23 | 29.380 | 31.880 | 28.760 | 28.960 | 28.960 | 112,440,405 |
| 2024-10-22 | 31.000 | 31.670 | 29.190 | 30.110 | 30.110 | 133,664,187 |
| 2024-10-21 | 29.000 | 33.670 | 28.450 | 32.700 | 32.700 | 173,546,806 |
| 2024-10-18 | 26.800 | 31.000 | 26.260 | 28.090 | 28.090 | 157,886,490 |
| 2024-10-17 | 25.310 | 28.330 | 25.210 | 27.030 | 27.030 | 175,781,811 |
| 2024-10-16 | 27.000 | 28.500 | 24.880 | 25.900 | 25.900 | 191,980,743 |
| 2024-10-15 | 22.900 | 27.040 | 22.310 | 27.040 | 27.040 | 153,251,264 |
| 2024-10-14 | 20.800 | 22.560 | 20.640 | 22.530 | 22.530 | 67,858,605 |
| 2024-10-11 | 21.900 | 21.900 | 20.240 | 20.620 | 20.620 | 47,256,391 |
| 2024-10-10 | 23.060 | 23.940 | 21.480 | 22.080 | 22.080 | 67,315,637 |
| 2024-10-09 | 25.020 | 25.700 | 23.000 | 23.020 | 23.020 | 93,557,157 |
| 2024-10-08 | 25.910 | 25.910 | 23.320 | 25.910 | 25.910 | 101,421,711 |
| 2024-09-30 | 19.240 | 21.900 | 19.160 | 21.590 | 21.590 | 85,313,771 |
| 2024-09-27 | 17.300 | 18.610 | 17.300 | 18.280 | 18.280 | 50,027,443 |
| 2024-09-26 | 16.680 | 17.160 | 16.660 | 17.130 | 17.130 | 32,980,382 |
| 2024-09-25 | 16.460 | 17.300 | 16.410 | 16.810 | 16.810 | 43,078,799 |
| 2024-09-24 | 16.260 | 16.520 | 15.720 | 16.460 | 16.460 | 29,233,519 |
| 2024-09-23 | 15.810 | 16.480 | 15.810 | 16.180 | 16.180 | 21,840,940 |
| 2024-09-20 | 15.760 | 16.100 | 15.720 | 15.900 | 15.900 | 20,438,681 |
| 2024-09-19 | 15.600 | 15.790 | 15.360 | 15.630 | 15.630 | 12,442,040 |
| 2024-09-18 | 15.480 | 15.670 | 15.070 | 15.420 | 15.420 | 9,935,940 |
| 2024-09-13 | 15.890 | 16.010 | 15.450 | 15.480 | 15.480 | 11,992,200 |
| 2024-09-12 | 16.250 | 16.260 | 15.860 | 15.870 | 15.870 | 11,107,300 |
| 2024-09-11 | 16.010 | 16.180 | 15.920 | 16.100 | 16.100 | 9,654,078 |
| 2024-09-10 | 15.930 | 16.210 | 15.670 | 16.130 | 16.130 | 12,904,312 |
| 2024-09-09 | 16.050 | 16.170 | 15.750 | 15.830 | 15.830 | 11,764,403 |
| 2024-09-06 | 16.450 | 16.730 | 16.020 | 16.030 | 16.030 | 18,662,849 |
| 2024-09-05 | 16.300 | 16.970 | 16.280 | 16.590 | 16.590 | 21,071,405 |
| 2024-09-04 | 16.700 | 16.950 | 16.410 | 16.470 | 16.470 | 28,862,715 |
| 2024-09-03 | 16.120 | 16.990 | 16.100 | 16.990 | 16.990 | 37,194,019 |
| 2024-09-02 | 16.720 | 16.820 | 16.220 | 16.260 | 16.260 | 19,604,532 |
| 2024-08-30 | 16.120 | 16.790 | 16.120 | 16.500 | 16.500 | 23,576,736 |
| 2024-08-29 | 15.750 | 16.360 | 15.550 | 16.120 | 16.120 | 16,520,694 |
| 2024-08-28 | 15.580 | 15.910 | 15.380 | 15.830 | 15.830 | 12,893,026 |
| 2024-08-27 | 16.160 | 16.210 | 15.690 | 15.700 | 15.700 | 14,316,626 |
| 2024-08-26 | 16.400 | 16.640 | 16.190 | 16.270 | 16.270 | 16,368,470 |
| 2024-08-23 | 16.040 | 16.800 | 15.740 | 16.540 | 16.540 | 29,352,806 |
| 2024-08-22 | 16.300 | 16.500 | 16.000 | 16.010 | 16.010 | 13,535,060 |
| 2024-08-21 | 16.450 | 16.680 | 16.270 | 16.280 | 16.280 | 11,135,000 |
| 2024-08-20 | 16.850 | 16.860 | 16.500 | 16.560 | 16.560 | 13,627,601 |
| 2024-08-19 | 16.600 | 17.130 | 16.540 | 16.930 | 16.930 | 17,511,000 |
| 2024-08-16 | 17.100 | 17.250 | 16.700 | 16.710 | 16.710 | 17,243,064 |
| 2024-08-15 | 16.720 | 17.250 | 16.560 | 16.930 | 16.930 | 16,811,620 |
| 2024-08-14 | 16.790 | 17.050 | 16.650 | 16.820 | 16.820 | 13,665,515 |
| 2024-08-13 | 16.640 | 16.850 | 16.510 | 16.850 | 16.850 | 12,770,402 |
| 2024-08-12 | 16.880 | 17.030 | 16.420 | 16.550 | 16.550 | 17,084,300 |
| 2024-08-09 | 17.240 | 17.920 | 17.000 | 17.030 | 17.030 | 23,636,904 |
| 2024-08-08 | 18.220 | 18.370 | 17.120 | 17.120 | 17.120 | 41,728,000 |
| 2024-08-07 | 17.860 | 18.840 | 17.700 | 18.450 | 18.450 | 51,795,400 |
| 2024-08-06 | 17.550 | 17.850 | 17.250 | 17.590 | 17.590 | 24,043,227 |
| 2024-08-05 | 17.880 | 18.600 | 17.210 | 17.220 | 17.220 | 35,798,402 |
| 2024-08-02 | 18.410 | 18.930 | 18.050 | 18.060 | 18.060 | 35,906,804 |
| 2024-08-01 | 18.560 | 18.970 | 18.460 | 18.650 | 18.650 | 41,675,443 |
| 2024-07-31 | 18.200 | 18.660 | 17.990 | 18.480 | 18.480 | 44,187,890 |
| 2024-07-30 | 17.750 | 18.400 | 17.430 | 18.200 | 18.200 | 40,265,899 |
| 2024-07-29 | 17.740 | 17.990 | 17.500 | 17.920 | 17.920 | 32,770,989 |
| 2024-07-26 | 16.130 | 18.180 | 16.130 | 17.740 | 17.740 | 52,174,366 |
| 2024-07-25 | 16.180 | 16.430 | 15.800 | 16.240 | 16.240 | 13,188,995 |
| 2024-07-24 | 16.510 | 16.980 | 16.270 | 16.330 | 16.330 | 15,894,200 |
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.