Hwatsing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	229.29	233.98	228.12	233.98	49.913	4,973,822
2023-01-31	239.57	239.57	226.50	227.95	48.626	8,846,844
2023-01-30	244.65	247.76	237.94	239.57	51.105	5,405,203
2023-01-20	249.55	250.55	240.67	242.79	51.792	6,814,677
2023-01-19	244.50	252.13	240.79	249.99	53.328	4,252,770
2023-01-18	248.50	250.00	240.90	242.10	51.645	3,461,018
2023-01-17	241.88	252.94	240.68	248.15	52.935	4,148,750
2023-01-16	227.06	249.10	227.02	243.10	51.858	8,086,154
2023-01-13	228.55	230.39	226.21	228.91	48.831	1,954,961
2023-01-12	233.50	236.23	226.66	227.80	48.594	4,422,987
2023-01-11	244.99	248.44	235.28	235.50	50.237	6,550,027
2023-01-10	233.36	239.40	230.96	235.20	50.173	4,104,300
2023-01-09	230.58	239.00	229.11	231.97	49.484	3,550,524
2023-01-06	228.88	236.00	226.30	230.50	49.170	2,777,959
2023-01-05	226.01	232.98	226.01	229.56	48.970	3,345,360
2023-01-04	234.98	243.91	225.62	227.70	48.573	4,139,284
2023-01-03	224.90	235.38	220.00	233.20	49.746	4,053,719
2022-12-30	230.19	234.75	223.50	224.55	47.901	3,308,385
2022-12-29	227.94	233.93	225.63	228.62	48.769	2,268,025
2022-12-28	232.10	232.35	226.68	228.00	48.637	2,543,225
2022-12-27	230.82	236.00	226.02	234.75	50.077	4,507,968
2022-12-26	223.83	233.00	221.20	231.58	49.401	3,302,629
2022-12-23	223.50	225.80	218.71	223.15	47.603	3,339,349
2022-12-22	228.07	232.60	225.00	225.40	48.082	2,683,859
2022-12-21	232.50	232.50	226.35	228.81	48.810	2,886,355
2022-12-20	228.88	234.18	228.01	231.86	49.460	3,442,771
2022-12-19	239.48	241.29	228.21	229.05	48.861	5,203,957
2022-12-16	245.00	250.00	239.50	241.00	51.410	4,699,247
2022-12-15	242.91	250.94	238.41	248.81	53.076	6,777,638
2022-12-14	259.00	264.96	242.43	243.01	51.839	10,571,560
2022-12-13	250.00	254.50	244.00	246.50	52.584	4,832,142
2022-12-12	246.81	258.70	245.00	254.71	54.335	6,396,033
2022-12-09	236.29	252.77	236.05	245.77	52.428	7,992,568
2022-12-08	244.00	244.58	235.00	235.99	50.342	5,605,027
2022-12-07	245.33	249.90	241.00	244.62	52.182	4,684,080
2022-12-06	235.50	251.55	234.66	248.15	52.935	8,395,884
2022-12-05	235.00	239.94	228.06	235.95	50.333	5,204,073
2022-12-02	228.26	234.80	226.95	233.55	49.821	3,909,283
2022-12-01	227.80	232.50	226.10	228.71	48.789	5,073,535
2022-11-30	223.89	225.98	218.00	224.00	47.784	3,771,498
2022-11-29	227.51	228.00	218.20	223.70	47.720	4,863,291
2022-11-28	220.20	228.25	218.00	226.83	48.388	3,346,680
2022-11-25	234.50	240.00	224.61	226.86	48.394	5,276,985
2022-11-24	234.28	240.99	232.28	235.01	50.132	4,282,520
2022-11-23	237.00	238.17	227.80	232.73	49.646	6,349,958
2022-11-22	251.20	251.51	235.66	236.88	50.531	7,563,160
2022-11-21	252.80	256.50	249.35	251.75	53.703	2,925,196
2022-11-18	261.00	263.78	251.35	251.80	53.714	4,575,670
2022-11-17	253.80	263.99	250.51	262.15	55.922	6,445,984
2022-11-16	256.00	259.98	253.00	258.00	55.037	4,979,403
2022-11-15	249.22	268.00	244.00	257.00	54.823	10,183,509
2022-11-14	246.99	249.98	240.13	246.10	52.498	4,204,407
2022-11-11	253.00	258.50	246.51	246.80	52.647	7,749,461
2022-11-10	261.62	268.50	237.20	243.46	51.935	11,155,055
2022-11-09	274.00	274.98	263.00	263.00	56.103	4,234,787
2022-11-08	272.44	277.96	267.01	274.00	58.450	3,698,474
2022-11-07	284.00	287.99	274.96	275.30	58.727	5,333,874
2022-11-04	285.32	288.30	277.81	281.71	60.095	7,826,579
2022-11-03	277.10	289.70	276.00	286.39	61.093	5,834,369
2022-11-02	275.87	283.88	271.85	281.40	60.028	7,343,228

← NewerPage 16 of 18 · 1,059 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.