Hwatsing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	382.89	393.00	360.00	370.31	78.995	8,554,379
2023-04-25	412.02	417.86	386.15	398.00	84.902	10,498,791
2023-04-24	381.41	398.48	375.00	396.90	84.667	5,777,457
2023-04-21	398.00	400.01	376.77	383.40	81.787	6,063,967
2023-04-20	373.00	410.00	371.00	397.98	84.897	8,735,966
2023-04-19	364.34	388.00	364.00	378.94	80.836	7,955,130
2023-04-18	370.67	370.67	356.00	366.94	78.276	5,756,191
2023-04-17	361.80	385.00	361.80	368.15	78.534	8,687,460
2023-04-14	330.50	368.53	330.50	366.00	78.075	12,333,533
2023-04-13	324.05	334.45	319.00	322.00	68.689	5,146,008
2023-04-12	328.00	331.79	321.66	326.21	69.587	5,641,960
2023-04-11	340.20	347.50	323.00	327.77	69.920	9,316,455
2023-04-10	365.99	368.00	337.00	340.23	72.578	8,744,677
2023-04-07	355.00	373.85	351.85	369.90	78.907	4,381,997
2023-04-06	332.93	367.74	328.19	359.00	76.582	7,419,545
2023-04-04	332.00	353.70	325.01	336.35	71.750	7,655,005
2023-04-03	325.00	339.00	321.99	334.40	71.334	7,854,421
2023-03-31	300.00	322.62	295.14	316.80	67.580	7,328,506
2023-03-30	305.00	307.02	293.88	300.00	63.996	6,907,212
2023-03-29	280.50	315.95	280.30	303.50	64.743	10,585,278
2023-03-28	286.00	287.68	279.23	282.19	60.197	4,236,695
2023-03-27	285.00	292.95	275.00	287.71	61.374	8,451,165
2023-03-24	294.00	298.99	275.00	285.48	60.899	9,123,777
2023-03-23	290.98	300.00	289.00	298.87	63.755	4,769,830
2023-03-22	287.99	298.00	286.84	292.37	62.369	4,185,387
2023-03-21	292.00	297.49	287.18	291.40	62.162	5,688,012
2023-03-20	305.00	310.99	291.09	292.80	62.460	8,027,431
2023-03-17	302.00	314.65	296.88	307.10	65.511	6,451,893
2023-03-16	299.85	306.88	293.08	300.20	64.039	4,722,690
2023-03-15	314.00	316.00	301.00	302.00	64.423	10,908,007
2023-03-14	292.19	318.00	288.00	315.55	67.313	10,021,743
2023-03-13	290.11	299.96	286.10	293.79	62.671	5,539,820
2023-03-10	296.01	310.98	290.00	295.98	63.139	10,274,186
2023-03-09	287.24	305.00	287.24	299.98	63.992	8,507,457
2023-03-08	284.01	297.40	283.71	289.65	61.788	6,776,591
2023-03-07	292.54	294.99	283.57	286.00	61.010	6,192,249
2023-03-06	274.10	316.88	271.81	293.58	62.627	14,482,043
2023-03-03	266.00	283.00	266.00	278.28	59.363	11,727,809
2023-03-02	250.00	260.50	250.00	259.20	55.293	8,860,039
2023-03-01	246.37	246.99	242.80	246.90	52.669	2,667,321
2023-02-28	240.00	245.88	238.51	245.46	52.362	4,853,538
2023-02-27	239.06	240.18	235.60	236.26	50.399	3,184,373
2023-02-24	246.88	247.42	240.01	241.06	51.423	3,866,543
2023-02-23	243.60	247.94	243.23	245.39	52.347	2,014,036
2023-02-22	242.82	250.20	242.00	245.20	52.306	3,310,974
2023-02-21	248.70	250.77	241.31	245.58	52.387	4,009,830
2023-02-20	244.45	249.20	240.11	248.55	53.021	3,677,602
2023-02-17	258.50	258.50	243.00	244.44	52.144	6,467,519
2023-02-16	266.00	267.79	255.64	259.39	55.333	8,951,063
2023-02-15	250.61	268.00	249.25	267.80	57.127	10,281,499
2023-02-14	255.01	259.95	250.40	250.90	53.522	5,415,229
2023-02-13	247.63	256.60	244.50	255.00	54.397	8,601,510
2023-02-10	248.00	251.99	245.81	247.62	52.822	4,475,008
2023-02-09	239.21	248.68	236.68	248.62	53.036	6,151,523
2023-02-08	243.40	248.00	239.39	239.90	51.176	4,107,408
2023-02-07	246.46	246.59	239.13	243.40	51.922	5,067,339
2023-02-06	246.50	249.42	242.50	245.61	52.394	4,370,595
2023-02-03	244.82	247.98	242.20	246.26	52.532	5,722,648
2023-02-02	235.50	251.00	235.50	245.71	52.415	11,389,746
2023-02-01	229.29	233.98	228.12	233.98	49.913	4,973,822

← NewerPage 15 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.