Hwatsing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	271.90	276.61	266.50	275.28	58.723	5,335,365
2022-10-31	263.57	274.66	263.57	271.91	58.004	6,295,375
2022-10-28	263.50	279.58	260.27	266.47	56.844	7,567,968
2022-10-27	267.85	274.00	262.00	265.80	56.701	6,921,976
2022-10-26	260.54	272.66	258.34	269.46	57.481	6,532,711
2022-10-25	269.09	273.39	258.12	261.00	55.677	6,649,082
2022-10-24	262.35	274.00	261.05	268.15	57.202	7,956,042
2022-10-21	267.89	272.63	249.37	266.00	56.743	10,588,556
2022-10-20	259.68	288.01	257.99	272.77	58.188	16,553,246
2022-10-19	256.03	261.88	252.00	258.00	55.037	6,759,511
2022-10-18	260.00	260.50	250.18	255.99	54.608	4,935,296
2022-10-17	239.99	263.95	238.00	261.90	55.869	10,852,211
2022-10-14	242.20	247.00	232.02	242.56	51.743	7,938,004
2022-10-13	235.00	244.79	232.02	235.96	50.335	11,920,126
2022-10-12	242.00	242.00	222.22	239.35	51.058	13,860,907
2022-10-11	271.00	271.00	236.00	240.60	51.325	11,811,424
2022-10-10	323.84	324.00	265.73	273.98	58.446	11,406,265
2022-09-30	353.60	353.80	331.49	332.16	70.857	3,036,042
2022-09-29	347.08	352.29	340.03	351.90	75.068	1,438,021
2022-09-28	349.07	351.95	341.06	346.30	73.873	1,837,506
2022-09-27	335.89	354.94	331.89	349.72	74.603	3,345,490
2022-09-26	325.86	344.29	325.51	333.55	71.153	3,017,657
2022-09-23	339.50	344.73	317.01	328.03	69.976	6,255,705
2022-09-22	335.63	344.79	331.88	341.40	72.828	1,900,133
2022-09-21	345.35	349.50	332.01	338.21	72.147	3,318,884
2022-09-20	347.48	353.00	331.95	347.48	74.125	3,054,803
2022-09-19	357.10	363.01	344.33	347.58	74.146	2,377,135
2022-09-16	354.00	368.49	352.23	355.00	75.729	3,573,156
2022-09-15	375.16	376.50	348.66	354.00	75.515	4,617,962
2022-09-14	352.48	379.65	352.07	377.00	80.422	3,736,283
2022-09-13	368.68	372.00	356.20	358.37	76.448	2,991,593
2022-09-09	375.00	382.33	362.00	367.49	78.393	2,634,070
2022-09-08	371.00	379.31	368.65	375.48	80.098	2,552,529
2022-09-07	339.01	379.90	339.01	374.40	79.867	7,782,602
2022-09-06	329.80	342.86	324.99	339.00	72.316	2,554,243
2022-09-05	323.45	334.00	316.00	327.85	69.937	3,393,181
2022-09-02	329.91	334.99	318.10	327.00	69.756	2,427,521
2022-09-01	327.80	332.43	322.51	326.01	69.545	2,175,430
2022-08-31	343.80	345.33	320.00	327.00	69.756	4,640,136
2022-08-30	344.00	346.30	337.91	344.10	73.404	2,933,639
2022-08-29	314.08	352.50	313.00	346.84	73.988	5,261,406
2022-08-26	326.08	339.98	323.33	325.80	69.500	4,001,739
2022-08-25	325.26	327.60	312.08	323.30	68.967	4,154,131
2022-08-24	336.79	341.61	322.21	325.00	69.329	5,401,414
2022-08-23	329.62	338.00	323.95	334.17	71.285	3,562,639
2022-08-22	326.61	337.00	324.00	326.50	69.649	3,446,856
2022-08-19	340.00	352.00	329.01	329.02	70.187	5,578,444
2022-08-18	340.70	345.99	335.03	339.69	72.463	3,844,332
2022-08-17	337.52	346.00	333.89	338.77	72.267	3,317,508
2022-08-16	325.00	349.00	324.51	338.00	72.102	8,733,516
2022-08-15	316.79	323.95	308.00	319.18	68.088	7,098,302
2022-08-12	324.59	331.99	319.26	319.30	68.113	4,494,973
2022-08-11	335.45	338.99	326.20	327.00	69.756	5,529,863
2022-08-10	317.49	339.00	310.00	334.61	71.379	8,537,045
2022-08-09	318.59	319.54	305.51	316.79	67.578	6,341,649
2022-08-08	331.10	336.58	313.00	323.80	69.073	7,822,064
2022-08-05	314.60	344.52	311.04	336.88	71.863	8,288,099
2022-08-04	310.07	320.80	304.00	313.50	66.876	4,502,160
2022-08-03	289.95	330.00	289.95	309.98	66.125	9,114,385
2022-08-02	287.84	300.00	281.68	288.40	61.522	5,594,935

← NewerPage 17 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.