Hwatsing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 142.80 | 143.33 | 136.50 | 136.80 | 65.218 | 4,694,374 |
| 2024-07-22 | 143.98 | 145.25 | 142.00 | 143.40 | 68.364 | 4,894,907 |
| 2024-07-19 | 145.00 | 146.50 | 142.30 | 144.00 | 68.650 | 5,874,664 |
| 2024-07-18 | 137.87 | 147.00 | 137.71 | 146.06 | 69.632 | 8,060,018 |
| 2024-07-17 | 137.50 | 142.80 | 135.80 | 139.26 | 66.390 | 6,056,329 |
| 2024-07-16 | 134.02 | 138.48 | 133.58 | 137.60 | 65.599 | 4,848,667 |
| 2024-07-15 | 129.00 | 135.73 | 128.39 | 135.09 | 64.402 | 5,386,198 |
| 2024-07-12 | 123.57 | 128.98 | 122.01 | 127.70 | 60.879 | 3,718,482 |
| 2024-07-11 | 127.32 | 128.00 | 122.01 | 124.43 | 59.320 | 4,189,979 |
| 2024-07-10 | 127.93 | 130.41 | 125.16 | 125.83 | 59.988 | 4,259,987 |
| 2024-07-09 | 124.70 | 129.87 | 124.52 | 128.91 | 61.456 | 3,830,388 |
| 2024-07-08 | 123.58 | 129.00 | 122.90 | 125.56 | 59.859 | 4,633,581 |
| 2024-07-05 | 124.30 | 124.30 | 124.30 | 124.30 | 59.258 | 0 |
| 2024-07-04 | 125.31 | 127.24 | 123.62 | 124.30 | 59.258 | 3,043,063 |
| 2024-07-03 | 121.89 | 126.36 | 119.00 | 125.31 | 59.740 | 4,279,773 |
| 2024-07-02 | 124.83 | 125.80 | 120.74 | 121.33 | 57.843 | 4,561,708 |
| 2024-07-01 | 190.00 | 191.80 | 182.10 | 187.91 | 59.861 | 4,743,692 |
| 2024-06-28 | 192.66 | 196.79 | 188.60 | 189.58 | 60.393 | 4,431,520 |
| 2024-06-27 | 194.60 | 198.90 | 191.00 | 193.39 | 61.607 | 3,034,638 |
| 2024-06-26 | 195.98 | 197.99 | 192.40 | 196.34 | 62.547 | 3,686,403 |
| 2024-06-25 | 202.98 | 202.98 | 191.02 | 194.29 | 61.894 | 6,515,715 |
| 2024-06-24 | 202.88 | 209.79 | 200.01 | 201.50 | 64.190 | 5,239,208 |
| 2024-06-21 | 201.02 | 204.23 | 198.55 | 203.00 | 64.668 | 2,707,873 |
| 2024-06-20 | 201.00 | 207.56 | 199.50 | 204.66 | 65.197 | 4,915,775 |
| 2024-06-19 | 200.40 | 203.59 | 198.01 | 201.45 | 64.174 | 3,776,256 |
| 2024-06-18 | 200.10 | 201.60 | 198.29 | 200.25 | 63.792 | 3,455,807 |
| 2024-06-17 | 197.19 | 204.48 | 195.88 | 199.53 | 63.563 | 4,437,146 |
| 2024-06-14 | 202.00 | 202.13 | 195.54 | 199.71 | 63.620 | 5,828,418 |
| 2024-06-13 | 204.00 | 206.46 | 199.12 | 201.50 | 64.190 | 5,756,471 |
| 2024-06-12 | 201.64 | 206.66 | 199.10 | 203.20 | 64.732 | 6,572,886 |
| 2024-06-11 | 189.98 | 204.99 | 188.28 | 199.98 | 63.706 | 8,993,744 |
| 2024-06-07 | 188.99 | 194.42 | 186.20 | 191.86 | 61.119 | 3,355,448 |
| 2024-06-06 | 186.00 | 196.65 | 186.00 | 188.99 | 60.205 | 4,945,607 |
| 2024-06-05 | 181.70 | 185.69 | 181.03 | 184.42 | 58.749 | 4,116,482 |
| 2024-06-04 | 180.30 | 184.38 | 179.70 | 181.47 | 57.810 | 3,496,088 |
| 2024-06-03 | 175.60 | 182.67 | 175.28 | 181.50 | 57.819 | 4,348,788 |
| 2024-05-31 | 181.00 | 182.29 | 175.00 | 175.94 | 56.048 | 2,837,147 |
| 2024-05-30 | 178.02 | 182.51 | 177.11 | 181.15 | 57.708 | 2,950,827 |
| 2024-05-29 | 176.73 | 180.54 | 176.66 | 179.00 | 57.023 | 2,200,100 |
| 2024-05-28 | 181.00 | 183.84 | 177.68 | 178.40 | 56.832 | 3,677,939 |
| 2024-05-27 | 172.00 | 181.48 | 170.09 | 181.02 | 57.666 | 5,408,794 |
| 2024-05-24 | 174.29 | 176.99 | 172.00 | 172.57 | 54.974 | 2,589,860 |
| 2024-05-23 | 173.00 | 177.30 | 171.76 | 174.12 | 55.468 | 2,664,297 |
| 2024-05-22 | 176.00 | 176.55 | 169.90 | 173.12 | 55.150 | 3,548,031 |
| 2024-05-21 | 175.80 | 179.86 | 175.00 | 175.20 | 55.812 | 3,153,152 |
| 2024-05-20 | 177.00 | 179.80 | 174.21 | 177.39 | 56.510 | 3,183,997 |
| 2024-05-17 | 176.00 | 178.00 | 173.02 | 177.97 | 56.695 | 3,178,408 |
| 2024-05-16 | 176.94 | 179.60 | 173.74 | 178.99 | 57.020 | 3,327,944 |
| 2024-05-15 | 180.70 | 185.44 | 176.80 | 176.94 | 56.366 | 3,776,809 |
| 2024-05-14 | 182.90 | 184.50 | 180.13 | 181.40 | 57.787 | 2,297,198 |
| 2024-05-13 | 177.30 | 183.61 | 176.01 | 182.50 | 58.138 | 4,253,700 |
| 2024-05-10 | 183.85 | 185.60 | 176.15 | 180.30 | 57.437 | 4,375,490 |
| 2024-05-09 | 175.23 | 186.00 | 175.06 | 183.85 | 58.568 | 6,038,550 |
| 2024-05-08 | 176.10 | 177.91 | 174.20 | 174.88 | 55.710 | 3,002,413 |
| 2024-05-07 | 175.70 | 177.46 | 174.08 | 176.61 | 56.261 | 3,803,415 |
| 2024-05-06 | 174.00 | 178.00 | 173.00 | 176.10 | 56.099 | 5,038,698 |
| 2024-04-30 | 172.60 | 173.30 | 170.27 | 170.68 | 54.372 | 3,354,183 |
| 2024-04-29 | 160.11 | 176.42 | 160.05 | 173.19 | 55.172 | 8,692,948 |
| 2024-04-26 | 156.23 | 162.31 | 155.88 | 162.31 | 51.706 | 5,990,629 |
| 2024-04-25 | 158.78 | 160.95 | 156.60 | 157.16 | 50.065 | 4,428,574 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.5600 CNY |
| 2025-07-03 | 0.5500 CNY |
| 2024-07-02 | 0.8195 CNY |
| 2023-06-27 | 0.7450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.