Hwatsing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 279.87 | 293.59 | 265.00 | 288.00 | 61.436 | 5,136,500 |
| 2022-07-29 | 286.35 | 286.35 | 275.02 | 279.00 | 59.516 | 3,406,635 |
| 2022-07-28 | 280.20 | 289.80 | 279.50 | 286.33 | 61.080 | 4,447,258 |
| 2022-07-27 | 278.91 | 281.58 | 273.10 | 277.80 | 59.260 | 2,667,080 |
| 2022-07-26 | 281.42 | 284.86 | 270.64 | 278.63 | 59.438 | 3,540,613 |
| 2022-07-25 | 277.98 | 284.57 | 273.98 | 280.50 | 59.836 | 3,497,002 |
| 2022-07-22 | 289.00 | 291.93 | 275.16 | 278.68 | 59.448 | 6,074,243 |
| 2022-07-21 | 270.82 | 290.88 | 270.82 | 282.60 | 60.284 | 7,528,144 |
| 2022-07-20 | 277.00 | 286.00 | 268.59 | 272.76 | 58.185 | 3,552,811 |
| 2022-07-19 | 282.10 | 282.26 | 274.02 | 274.61 | 58.580 | 3,343,128 |
| 2022-07-18 | 279.50 | 284.90 | 273.00 | 284.90 | 60.775 | 5,389,957 |
| 2022-07-15 | 274.33 | 283.80 | 273.01 | 280.88 | 59.917 | 5,263,152 |
| 2022-07-14 | 260.73 | 279.77 | 260.73 | 274.99 | 58.661 | 5,234,958 |
| 2022-07-13 | 262.66 | 266.63 | 256.22 | 261.15 | 55.709 | 6,150,435 |
| 2022-07-12 | 285.25 | 295.00 | 264.00 | 265.09 | 56.549 | 9,066,031 |
| 2022-07-11 | 271.50 | 289.50 | 271.05 | 287.60 | 61.351 | 6,627,297 |
| 2022-07-08 | 275.00 | 289.50 | 273.01 | 273.01 | 58.239 | 5,280,852 |
| 2022-07-07 | 271.01 | 279.00 | 264.43 | 275.31 | 58.729 | 6,033,360 |
| 2022-07-06 | 261.00 | 280.75 | 260.03 | 270.00 | 57.597 | 7,970,746 |
| 2022-07-05 | 251.50 | 264.00 | 249.22 | 263.99 | 56.315 | 7,533,711 |
| 2022-07-04 | 250.50 | 251.29 | 240.34 | 247.50 | 52.797 | 9,112,713 |
| 2022-07-01 | 246.66 | 262.32 | 243.80 | 252.51 | 53.866 | 8,183,042 |
| 2022-06-30 | 235.44 | 250.00 | 232.01 | 248.40 | 52.989 | 8,989,048 |
| 2022-06-29 | 239.00 | 247.53 | 234.00 | 234.11 | 49.941 | 9,553,471 |
| 2022-06-28 | 247.27 | 249.81 | 232.00 | 242.98 | 51.833 | 14,207,570 |
| 2022-06-27 | 251.50 | 253.48 | 242.66 | 246.26 | 52.532 | 8,426,389 |
| 2022-06-24 | 257.25 | 262.84 | 249.35 | 251.00 | 53.544 | 8,624,865 |
| 2022-06-23 | 254.70 | 264.51 | 251.08 | 260.00 | 55.463 | 11,385,574 |
| 2022-06-22 | 248.00 | 261.50 | 247.16 | 254.60 | 54.311 | 12,324,813 |
| 2022-06-21 | 219.00 | 258.30 | 217.80 | 249.29 | 53.179 | 18,367,556 |
| 2022-06-20 | 229.54 | 235.58 | 221.50 | 221.50 | 47.251 | 11,619,589 |
| 2022-06-17 | 226.99 | 235.35 | 223.42 | 229.81 | 49.023 | 9,649,882 |
| 2022-06-16 | 225.95 | 241.00 | 225.16 | 231.43 | 49.369 | 11,489,973 |
| 2022-06-15 | 226.00 | 237.77 | 223.00 | 226.00 | 48.210 | 13,493,061 |
| 2022-06-14 | 227.00 | 232.88 | 214.00 | 228.66 | 48.778 | 18,389,961 |
| 2022-06-13 | 235.65 | 235.80 | 223.00 | 231.97 | 49.484 | 18,902,349 |
| 2022-06-10 | 228.00 | 244.03 | 220.57 | 238.50 | 50.877 | 24,779,775 |
| 2022-06-09 | 226.23 | 236.61 | 222.23 | 226.59 | 48.336 | 37,164,283 |
| 2022-06-08 | 235.00 | 246.60 | 218.86 | 224.10 | 47.805 | 71,827,192 |
← NewerPage 18 of 18 · 1,059 trading days
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.