Hwatsing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	206.49	210.38	204.10	209.10	66.611	2,516,794
2023-10-25	215.16	215.17	203.00	207.40	66.070	4,297,230
2023-10-24	204.00	217.03	203.00	212.00	67.535	5,085,417
2023-10-23	208.08	209.34	201.94	204.33	65.092	2,665,080
2023-10-20	207.50	215.00	205.58	209.78	66.828	4,494,727
2023-10-19	210.98	214.47	207.97	208.81	66.519	4,078,712
2023-10-18	213.27	215.80	209.00	212.75	67.774	3,978,490
2023-10-17	207.98	214.80	204.80	214.10	68.204	5,884,557
2023-10-16	210.02	210.99	204.00	206.55	65.799	4,012,089
2023-10-13	211.62	212.70	207.71	211.00	67.217	3,597,989
2023-10-12	202.00	216.10	199.30	213.54	68.026	7,793,412
2023-10-11	195.00	199.88	194.11	199.25	63.474	4,134,367
2023-10-10	192.69	201.37	192.69	196.56	62.617	5,190,665
2023-10-09	191.00	196.70	188.20	192.73	61.397	3,709,490
2023-09-28	181.12	194.98	180.80	191.50	61.005	7,264,506
2023-09-27	183.20	184.59	181.05	181.05	57.676	3,283,874
2023-09-26	179.92	184.97	178.51	182.33	58.084	4,190,549
2023-09-25	180.95	182.50	174.37	181.32	57.762	5,937,815
2023-09-22	178.00	181.77	176.60	181.29	57.752	5,625,307
2023-09-21	178.37	180.40	176.90	179.18	57.080	3,278,487
2023-09-20	184.10	186.38	179.38	179.60	57.214	4,362,802
2023-09-19	186.84	186.84	181.66	185.10	58.966	4,090,439
2023-09-18	190.10	193.57	185.51	186.84	59.520	5,364,736
2023-09-15	191.90	194.30	187.30	194.16	61.852	4,426,246
2023-09-14	194.49	195.88	189.22	191.28	60.935	4,375,987
2023-09-13	197.50	198.72	191.11	195.09	62.148	4,810,707
2023-09-12	201.01	203.95	196.50	197.98	63.069	5,569,401
2023-09-11	204.00	206.00	199.26	203.21	64.735	7,954,880
2023-09-08	200.63	208.00	200.37	204.41	65.117	5,972,362
2023-09-07	210.12	211.20	202.47	203.56	64.847	6,645,887
2023-09-06	208.20	213.59	206.00	213.35	67.965	7,800,262
2023-09-05	208.00	212.28	205.58	207.13	65.984	5,319,469
2023-09-04	212.98	212.98	203.00	209.19	66.640	7,157,956
2023-09-01	214.02	220.20	208.30	211.87	67.494	7,310,435
2023-08-31	205.00	210.67	198.05	208.60	66.452	6,512,911
2023-08-30	199.98	207.97	197.25	205.90	65.592	7,630,915
2023-08-29	183.79	200.00	174.01	197.05	62.773	11,075,521
2023-08-28	210.10	212.00	180.10	185.99	59.249	11,111,320
2023-08-25	194.00	199.88	192.66	196.38	62.559	4,362,411
2023-08-24	189.29	197.94	187.36	195.69	62.340	4,466,033
2023-08-23	191.50	194.00	188.00	188.07	59.912	2,390,582
2023-08-22	191.00	193.95	184.36	192.48	61.317	5,009,339
2023-08-21	192.62	194.60	188.99	190.43	60.664	5,777,081
2023-08-18	195.00	197.80	190.49	192.63	61.365	4,032,102
2023-08-17	193.59	196.68	191.11	194.40	61.929	5,465,362
2023-08-16	199.00	200.99	193.40	193.60	61.674	4,423,162
2023-08-15	206.75	209.72	192.00	198.98	63.388	8,224,163
2023-08-14	207.59	207.59	202.50	204.99	65.302	2,523,110
2023-08-11	208.80	209.89	203.71	207.77	66.188	3,675,692
2023-08-10	210.11	212.81	208.00	208.77	66.506	3,718,656
2023-08-09	210.00	210.00	205.21	208.25	66.341	2,470,004
2023-08-08	209.88	213.99	209.00	211.10	67.249	3,031,312
2023-08-07	208.46	211.86	205.28	210.38	67.019	3,993,997
2023-08-04	212.00	213.49	205.99	209.22	66.650	5,750,571
2023-08-03	208.50	216.45	208.50	212.49	67.691	6,740,719
2023-08-02	198.20	212.20	198.00	209.51	66.742	8,291,504
2023-08-01	200.56	203.98	195.28	199.73	63.626	6,441,548
2023-07-31	194.81	206.82	191.54	200.50	63.872	6,797,412
2023-07-28	196.00	199.74	195.00	195.70	62.343	3,234,774
2023-07-27	199.48	201.56	194.42	195.36	62.234	4,313,081

← NewerPage 13 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.