Hwatsing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	183.73	186.50	181.55	182.15	58.026	2,841,160
2024-01-18	180.12	186.00	175.40	185.10	58.966	3,832,924
2024-01-17	188.00	188.40	183.00	183.00	58.297	1,795,746
2024-01-16	184.00	192.00	183.10	189.19	60.269	4,175,916
2024-01-15	185.02	185.02	185.02	185.02	58.940	0
2024-01-12	182.96	186.00	180.99	185.02	58.940	2,507,317
2024-01-11	179.30	184.78	178.71	183.33	58.402	2,710,447
2024-01-10	182.01	183.82	179.05	179.30	57.118	3,176,307
2024-01-09	184.96	186.17	179.30	182.76	58.220	5,395,696
2024-01-08	188.65	189.59	182.68	185.38	59.055	4,217,118
2024-01-05	188.00	191.87	187.51	189.95	60.511	3,346,239
2024-01-04	188.06	189.80	185.33	188.96	60.196	3,138,848
2024-01-03	186.00	190.58	184.88	187.97	59.880	3,668,018
2024-01-02	188.00	191.00	184.00	187.30	59.667	4,665,203
2023-12-29	189.81	195.80	187.01	187.70	59.794	4,689,045
2023-12-28	191.99	194.62	190.20	190.48	60.680	4,256,019
2023-12-27	183.78	194.36	183.78	192.53	61.333	4,509,485
2023-12-26	194.47	195.79	183.10	184.43	58.752	5,646,977
2023-12-25	200.50	203.99	193.56	195.03	62.129	4,211,535
2023-12-22	208.40	210.56	201.00	201.80	64.286	2,975,929
2023-12-21	207.00	211.29	203.50	209.22	66.650	2,061,532
2023-12-20	207.90	211.55	206.04	207.60	66.134	2,825,920
2023-12-19	205.85	210.39	205.25	209.00	66.580	2,356,094
2023-12-18	209.11	209.99	207.18	207.26	66.025	2,383,579
2023-12-15	211.03	213.99	209.16	210.56	67.077	2,736,232
2023-12-14	215.63	216.69	209.10	211.03	67.226	4,221,848
2023-12-13	216.00	218.38	211.05	216.01	68.813	2,652,825
2023-12-12	223.09	224.99	215.66	218.42	69.580	4,588,979
2023-12-11	221.00	226.98	219.04	224.87	71.635	5,011,185
2023-12-08	214.66	227.00	213.20	221.55	70.578	16,366,899
2023-12-07	226.50	228.33	209.66	214.88	68.453	9,981,409
2023-12-06	220.01	228.13	220.01	227.13	72.355	5,480,570
2023-12-05	217.34	223.52	216.80	221.81	70.660	4,692,458
2023-12-04	221.68	224.55	218.07	218.61	69.641	4,071,194
2023-12-01	218.27	224.10	215.55	221.64	70.606	4,758,410
2023-11-30	219.90	221.50	216.60	219.49	69.921	6,490,927
2023-11-29	223.60	226.00	218.75	219.96	70.071	5,806,888
2023-11-28	219.59	220.97	216.61	218.73	69.679	5,256,343
2023-11-27	212.13	219.40	207.50	219.17	69.819	7,489,927
2023-11-24	211.75	214.45	207.29	207.98	66.255	2,594,162
2023-11-23	206.67	212.34	206.21	212.00	67.535	2,909,237
2023-11-22	208.00	209.00	204.01	206.12	65.662	2,376,365
2023-11-21	212.60	213.13	205.20	208.80	66.516	4,267,824
2023-11-20	212.77	215.99	209.00	211.92	67.510	3,709,080
2023-11-17	207.66	212.55	207.66	211.90	67.503	2,948,477
2023-11-16	214.37	215.36	206.34	208.45	66.404	4,575,974
2023-11-15	221.40	222.99	214.68	215.77	68.736	4,964,150
2023-11-14	216.73	226.00	213.00	220.50	70.243	6,433,967
2023-11-13	219.00	221.00	215.50	217.80	69.383	4,054,080
2023-11-10	214.50	218.60	210.88	217.91	69.418	6,015,587
2023-11-09	216.98	218.80	211.56	213.60	68.045	3,997,441
2023-11-08	209.82	222.02	209.58	217.77	69.373	7,370,954
2023-11-07	209.99	211.68	207.18	210.70	67.121	3,515,297
2023-11-06	211.00	212.09	205.02	211.19	67.277	5,588,190
2023-11-03	205.60	212.26	203.61	210.38	67.019	3,632,079
2023-11-02	212.25	212.78	204.00	204.26	65.070	3,414,817
2023-11-01	210.64	214.66	208.10	210.85	67.169	3,794,442
2023-10-31	217.20	219.98	206.55	212.85	67.806	7,811,542
2023-10-30	205.70	209.86	200.88	204.50	65.146	4,721,068
2023-10-27	209.39	210.50	200.50	204.52	65.152	5,151,300

← NewerPage 12 of 18 · 1,058 trading daysOlder →

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.