Hwatsing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	200.15	205.95	198.23	200.67	63.926	5,192,408
2023-07-25	200.50	201.88	193.00	200.06	63.732	6,337,646
2023-07-24	204.61	207.56	198.15	199.06	63.413	5,341,068
2023-07-21	204.02	205.87	199.22	205.47	65.455	5,326,571
2023-07-20	208.75	213.58	205.30	205.48	65.458	3,449,575
2023-07-19	210.00	211.56	206.49	210.20	66.962	3,827,164
2023-07-18	215.07	218.21	209.15	209.60	66.771	7,075,248
2023-07-17	226.57	229.00	213.23	216.00	68.809	8,374,584
2023-07-14	225.80	228.79	223.86	225.95	71.979	3,157,534
2023-07-13	223.70	233.45	219.55	225.51	71.839	5,348,658
2023-07-12	228.05	229.00	218.01	222.28	70.810	5,186,624
2023-07-11	230.00	232.27	226.20	227.82	72.575	4,260,411
2023-07-10	235.58	236.30	227.02	231.10	73.620	4,009,370
2023-07-07	230.98	238.59	228.65	235.58	75.047	4,504,941
2023-07-06	235.92	236.90	228.08	232.43	74.044	6,313,838
2023-07-05	246.16	250.77	234.72	238.00	75.818	9,815,863
2023-07-04	248.47	253.40	244.40	248.43	79.140	4,228,235
2023-07-03	252.00	263.37	248.01	250.46	79.787	8,181,939
2023-06-30	239.10	259.47	237.50	252.05	80.294	11,353,634
2023-06-29	242.00	246.97	237.00	240.65	76.662	6,661,172
2023-06-28	228.00	251.00	227.41	242.33	77.197	11,085,684
2023-06-27	220.52	228.78	218.58	227.41	72.444	4,988,353
2023-06-26	337.41	342.82	325.00	332.05	70.833	6,579,888
2023-06-21	350.90	350.90	332.58	335.01	71.464	8,020,179
2023-06-20	351.00	357.98	348.02	349.30	74.513	5,700,984
2023-06-19	350.05	355.01	336.99	351.68	75.021	11,056,916
2023-06-16	340.00	350.10	332.68	347.60	74.150	15,325,474
2023-06-15	333.39	339.39	327.33	334.15	71.281	8,596,046
2023-06-14	331.00	354.00	330.01	330.12	70.421	13,585,147
2023-06-13	329.88	336.96	323.89	336.19	71.716	10,267,823
2023-06-12	320.96	335.00	319.00	327.29	69.818	8,977,702
2023-06-09	320.70	330.98	311.80	322.50	68.796	12,957,814
2023-06-08	350.00	350.00	319.58	320.71	68.414	16,680,000
2023-06-07	359.99	364.00	346.20	351.00	74.876	4,458,114
2023-06-06	359.25	367.60	347.52	360.00	76.795	4,078,171
2023-06-05	360.00	374.68	357.65	362.80	77.393	7,825,097
2023-06-02	345.48	358.99	337.81	350.63	74.797	6,087,854
2023-06-01	358.00	358.00	343.01	347.16	74.056	8,501,770
2023-05-31	390.22	394.17	362.59	363.40	77.521	9,116,177
2023-05-30	395.60	401.98	390.06	391.58	83.532	3,797,192
2023-05-29	386.99	404.25	378.92	400.20	85.371	5,090,749
2023-05-26	385.00	396.55	381.12	387.01	82.557	3,933,402
2023-05-25	368.05	387.80	364.03	385.00	82.128	5,283,710
2023-05-24	350.00	388.00	348.23	372.06	79.368	5,128,016
2023-05-23	361.79	364.70	347.00	352.34	75.161	3,988,804
2023-05-22	380.00	388.88	361.10	367.01	78.291	4,988,142
2023-05-19	368.25	371.90	352.16	360.02	76.800	3,284,007
2023-05-18	365.00	382.00	363.20	365.22	77.909	3,951,899
2023-05-17	356.72	384.99	354.00	369.00	78.715	5,510,186
2023-05-16	346.60	365.18	338.30	357.17	76.192	4,324,885
2023-05-15	330.10	348.20	325.08	346.51	73.918	4,027,956
2023-05-12	342.00	357.77	332.00	332.70	70.972	4,295,191
2023-05-11	346.13	355.00	335.00	340.02	72.533	3,811,664
2023-05-10	345.90	347.00	333.09	338.98	72.311	3,808,436
2023-05-09	350.18	357.35	342.68	345.30	73.660	4,312,659
2023-05-08	350.50	367.80	342.12	352.90	75.281	4,161,073
2023-05-05	362.00	375.23	354.51	357.80	76.326	4,294,000
2023-05-04	382.00	382.50	358.00	365.69	78.009	4,822,167
2023-04-28	370.72	385.91	366.00	382.99	81.700	5,274,304
2023-04-27	368.00	396.33	366.40	368.78	78.668	6,058,011

← NewerPage 14 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.