Hwatsing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 159.90 | 164.66 | 158.26 | 158.78 | 50.581 | 5,120,548 |
| 2024-04-23 | 157.34 | 160.74 | 155.15 | 159.79 | 50.903 | 3,524,055 |
| 2024-04-22 | 154.10 | 157.50 | 151.66 | 155.94 | 49.677 | 2,948,406 |
| 2024-04-19 | 159.00 | 159.00 | 154.88 | 155.05 | 49.393 | 3,567,470 |
| 2024-04-18 | 156.87 | 163.89 | 154.03 | 160.30 | 51.066 | 5,246,764 |
| 2024-04-17 | 157.30 | 159.78 | 153.52 | 158.41 | 50.464 | 6,084,497 |
| 2024-04-16 | 160.50 | 163.65 | 153.42 | 155.37 | 49.495 | 6,065,696 |
| 2024-04-15 | 160.12 | 169.49 | 160.12 | 162.00 | 51.607 | 7,333,957 |
| 2024-04-12 | 162.00 | 163.48 | 159.40 | 159.40 | 50.779 | 3,451,912 |
| 2024-04-11 | 164.30 | 166.52 | 160.32 | 162.47 | 51.757 | 4,488,284 |
| 2024-04-10 | 170.40 | 171.70 | 165.51 | 165.83 | 52.827 | 2,682,557 |
| 2024-04-09 | 170.58 | 172.50 | 168.20 | 172.00 | 54.793 | 2,095,122 |
| 2024-04-08 | 170.35 | 175.05 | 170.35 | 170.44 | 54.296 | 2,876,564 |
| 2024-04-03 | 171.50 | 173.48 | 168.60 | 171.43 | 54.611 | 3,369,882 |
| 2024-04-02 | 174.10 | 174.80 | 170.66 | 171.85 | 54.745 | 2,779,960 |
| 2024-04-01 | 175.50 | 176.80 | 172.55 | 173.78 | 55.360 | 4,154,464 |
| 2024-03-29 | 175.99 | 177.98 | 171.08 | 174.00 | 55.430 | 3,829,946 |
| 2024-03-28 | 179.31 | 181.50 | 174.17 | 176.02 | 56.073 | 4,347,433 |
| 2024-03-27 | 185.30 | 185.70 | 179.00 | 179.01 | 57.026 | 2,764,575 |
| 2024-03-26 | 189.30 | 192.10 | 184.48 | 186.00 | 59.253 | 2,613,370 |
| 2024-03-25 | 188.80 | 194.80 | 185.29 | 189.79 | 60.460 | 4,947,683 |
| 2024-03-22 | 192.40 | 197.86 | 190.31 | 190.51 | 60.689 | 4,352,636 |
| 2024-03-21 | 191.00 | 195.00 | 188.16 | 192.51 | 61.327 | 3,947,204 |
| 2024-03-20 | 191.00 | 192.96 | 187.02 | 190.05 | 60.543 | 3,624,852 |
| 2024-03-19 | 192.00 | 197.80 | 191.40 | 191.56 | 61.024 | 3,759,655 |
| 2024-03-18 | 192.00 | 195.68 | 188.51 | 193.90 | 61.769 | 4,612,492 |
| 2024-03-15 | 193.96 | 194.70 | 190.37 | 191.64 | 61.049 | 2,499,600 |
| 2024-03-14 | 197.00 | 198.56 | 191.51 | 193.00 | 61.483 | 2,980,958 |
| 2024-03-13 | 200.80 | 201.98 | 198.06 | 198.06 | 63.094 | 2,237,755 |
| 2024-03-12 | 199.21 | 205.64 | 198.09 | 200.03 | 63.722 | 3,624,237 |
| 2024-03-11 | 197.00 | 199.50 | 193.00 | 199.12 | 63.432 | 2,781,698 |
| 2024-03-08 | 194.60 | 200.12 | 194.60 | 197.70 | 62.980 | 3,770,323 |
| 2024-03-07 | 199.89 | 202.18 | 195.08 | 195.08 | 62.145 | 3,472,547 |
| 2024-03-06 | 199.09 | 203.50 | 195.40 | 197.08 | 62.782 | 3,910,932 |
| 2024-03-05 | 201.96 | 202.53 | 196.50 | 199.09 | 63.423 | 3,908,890 |
| 2024-03-04 | 201.49 | 206.80 | 201.44 | 201.66 | 64.241 | 4,619,146 |
| 2024-03-01 | 202.21 | 206.98 | 197.01 | 202.00 | 64.350 | 4,757,337 |
| 2024-02-29 | 183.00 | 202.00 | 183.00 | 202.00 | 64.350 | 7,747,732 |
| 2024-02-28 | 190.00 | 192.63 | 182.39 | 182.90 | 58.265 | 4,445,302 |
| 2024-02-27 | 181.10 | 190.89 | 180.52 | 190.00 | 60.527 | 4,907,641 |
| 2024-02-26 | 181.03 | 185.10 | 180.14 | 182.50 | 58.138 | 3,260,258 |
| 2024-02-23 | 183.16 | 184.50 | 178.50 | 181.35 | 57.771 | 4,118,198 |
| 2024-02-22 | 184.48 | 185.42 | 181.70 | 183.08 | 58.322 | 3,153,447 |
| 2024-02-21 | 178.00 | 189.60 | 178.00 | 184.69 | 58.835 | 3,694,378 |
| 2024-02-20 | 185.00 | 185.21 | 179.56 | 182.30 | 58.074 | 4,778,264 |
| 2024-02-19 | 189.50 | 189.50 | 180.17 | 188.03 | 59.899 | 6,048,943 |
| 2024-02-08 | 185.77 | 198.90 | 184.33 | 185.40 | 59.061 | 6,554,709 |
| 2024-02-07 | 174.36 | 186.88 | 171.16 | 185.59 | 59.122 | 7,825,075 |
| 2024-02-06 | 164.59 | 175.77 | 155.11 | 174.01 | 55.433 | 6,561,128 |
| 2024-02-05 | 154.41 | 162.00 | 146.65 | 159.80 | 50.906 | 5,896,054 |
| 2024-02-02 | 155.28 | 160.66 | 150.13 | 154.65 | 49.266 | 5,066,880 |
| 2024-02-01 | 147.50 | 159.63 | 146.01 | 154.51 | 49.221 | 5,825,182 |
| 2024-01-31 | 147.56 | 151.64 | 145.21 | 148.18 | 47.205 | 4,213,403 |
| 2024-01-30 | 159.00 | 159.00 | 148.50 | 149.06 | 47.485 | 4,735,618 |
| 2024-01-29 | 166.63 | 169.95 | 159.83 | 159.83 | 50.916 | 2,860,362 |
| 2024-01-26 | 171.93 | 171.99 | 165.75 | 166.00 | 52.881 | 2,571,280 |
| 2024-01-25 | 166.81 | 173.50 | 165.10 | 172.97 | 55.102 | 3,369,599 |
| 2024-01-24 | 170.30 | 171.65 | 163.30 | 166.81 | 53.139 | 2,925,900 |
| 2024-01-23 | 168.00 | 173.46 | 166.09 | 168.02 | 53.525 | 3,520,521 |
| 2024-01-22 | 177.90 | 177.90 | 168.00 | 169.00 | 53.837 | 5,967,476 |
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.