Hwatsing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 258.43 | 265.50 | 240.88 | 241.67 | 241.67 | 19,779,120 |
| 2026-07-16 | 282.49 | 287.99 | 257.00 | 258.43 | 258.43 | 16,142,481 |
| 2026-07-15 | 313.00 | 316.60 | 282.83 | 289.98 | 289.98 | 17,774,453 |
| 2026-07-14 | 315.00 | 331.97 | 285.11 | 309.00 | 309.00 | 25,376,606 |
| 2026-07-13 | 314.05 | 338.75 | 314.05 | 325.51 | 325.51 | 19,561,109 |
| 2026-07-10 | 342.92 | 374.85 | 324.00 | 324.60 | 324.60 | 22,505,671 |
| 2026-07-09 | 300.00 | 348.00 | 292.51 | 344.00 | 344.00 | 19,165,077 |
| 2026-07-08 | 276.00 | 298.00 | 262.50 | 295.00 | 295.00 | 18,745,452 |
| 2026-07-07 | 262.05 | 284.84 | 259.46 | 276.00 | 276.00 | 16,795,798 |
| 2026-07-06 | 272.00 | 277.74 | 256.00 | 269.00 | 269.00 | 17,306,854 |
| 2026-07-03 | 272.57 | 279.66 | 259.00 | 267.50 | 267.50 | 22,536,901 |
| 2026-07-02 | 307.86 | 312.93 | 275.98 | 281.00 | 281.00 | 24,415,197 |
| 2026-07-01 | 322.19 | 356.64 | 320.00 | 330.00 | 330.00 | 19,006,129 |
| 2026-06-30 | 330.00 | 332.55 | 303.01 | 322.18 | 322.18 | 20,738,682 |
| 2026-06-29 | 264.93 | 316.32 | 264.20 | 316.32 | 316.32 | 18,324,882 |
| 2026-06-26 | 250.00 | 265.99 | 246.20 | 263.60 | 263.60 | 13,601,110 |
| 2026-06-25 | 248.00 | 257.96 | 244.26 | 252.50 | 252.50 | 13,302,745 |
| 2026-06-24 | 230.52 | 246.00 | 228.00 | 242.49 | 242.49 | 13,306,897 |
| 2026-06-23 | 231.82 | 240.79 | 225.01 | 231.01 | 231.01 | 12,627,895 |
| 2026-06-22 | 230.50 | 237.50 | 223.35 | 235.10 | 235.10 | 16,679,892 |
| 2026-06-18 | 225.06 | 232.33 | 220.45 | 226.86 | 226.86 | 16,050,621 |
| 2026-06-17 | 196.00 | 222.88 | 196.00 | 222.31 | 222.31 | 19,898,678 |
| 2026-06-16 | 200.00 | 205.50 | 193.88 | 201.18 | 201.18 | 14,965,704 |
| 2026-06-15 | 186.00 | 200.68 | 183.00 | 199.33 | 199.33 | 17,467,790 |
| 2026-06-12 | 193.68 | 198.89 | 183.20 | 184.00 | 184.00 | 19,278,338 |
| 2026-06-11 | 180.31 | 192.80 | 180.00 | 186.74 | 186.74 | 14,271,576 |
| 2026-06-10 | 180.00 | 189.48 | 178.56 | 182.22 | 182.22 | 14,286,012 |
| 2026-06-09 | 175.71 | 182.79 | 173.71 | 182.29 | 181.89 | 11,730,010 |
| 2026-06-08 | 167.86 | 177.77 | 166.83 | 171.65 | 171.27 | 10,649,490 |
| 2026-06-05 | 251.00 | 257.96 | 245.00 | 248.00 | 176.75 | 11,426,105 |
| 2026-06-04 | 243.65 | 258.52 | 243.00 | 255.08 | 181.80 | 11,922,761 |
| 2026-06-03 | 245.50 | 256.56 | 241.66 | 247.86 | 176.65 | 14,129,794 |
| 2026-06-02 | 245.00 | 249.98 | 238.18 | 244.76 | 174.45 | 11,779,598 |
| 2026-06-01 | 261.00 | 261.00 | 242.80 | 244.70 | 174.40 | 16,152,516 |
| 2026-05-29 | 275.00 | 279.50 | 256.88 | 261.29 | 186.23 | 18,214,092 |
| 2026-05-28 | 280.66 | 282.86 | 270.07 | 274.50 | 195.64 | 18,118,977 |
| 2026-05-27 | 291.20 | 302.91 | 281.08 | 281.98 | 200.97 | 16,143,544 |
| 2026-05-26 | 293.48 | 301.44 | 283.33 | 294.82 | 210.12 | 18,915,632 |
| 2026-05-25 | 274.92 | 304.68 | 265.00 | 295.00 | 210.25 | 19,703,706 |
| 2026-05-22 | 283.89 | 289.96 | 268.00 | 276.28 | 196.91 | 18,378,245 |
| 2026-05-21 | 302.20 | 312.99 | 280.00 | 280.00 | 199.56 | 22,426,476 |
| 2026-05-20 | 281.00 | 301.69 | 281.00 | 298.00 | 212.39 | 17,517,845 |
| 2026-05-19 | 272.15 | 282.10 | 263.00 | 277.60 | 197.85 | 16,452,434 |
| 2026-05-18 | 272.85 | 286.68 | 267.00 | 273.00 | 194.57 | 21,573,511 |
| 2026-05-15 | 253.00 | 288.68 | 248.69 | 267.51 | 190.66 | 22,257,379 |
| 2026-05-14 | 250.92 | 257.38 | 240.17 | 250.50 | 178.54 | 13,676,440 |
| 2026-05-13 | 225.00 | 256.60 | 223.89 | 250.71 | 178.69 | 21,975,903 |
| 2026-05-12 | 206.30 | 238.00 | 203.13 | 235.14 | 167.59 | 21,549,374 |
| 2026-05-11 | 199.03 | 211.00 | 197.97 | 206.89 | 147.45 | 11,423,766 |
| 2026-05-08 | 198.00 | 199.19 | 191.98 | 195.94 | 139.65 | 8,313,757 |
| 2026-05-07 | 194.94 | 202.23 | 194.21 | 200.63 | 142.99 | 10,134,923 |
| 2026-05-06 | 205.87 | 207.99 | 193.00 | 193.32 | 137.78 | 15,245,395 |
| 2026-04-30 | 192.14 | 199.60 | 192.14 | 197.43 | 140.71 | 11,415,026 |
| 2026-04-29 | 194.32 | 197.89 | 187.00 | 193.20 | 137.70 | 9,433,611 |
| 2026-04-28 | 193.66 | 202.99 | 189.20 | 194.44 | 138.58 | 9,843,876 |
| 2026-04-27 | 187.09 | 197.25 | 183.37 | 194.00 | 138.27 | 12,347,032 |
| 2026-04-24 | 183.98 | 188.37 | 180.00 | 183.43 | 130.73 | 8,607,734 |
| 2026-04-23 | 186.50 | 189.30 | 182.65 | 184.38 | 131.41 | 8,031,738 |
| 2026-04-22 | 190.50 | 192.66 | 186.80 | 191.68 | 136.61 | 6,219,732 |
| 2026-04-21 | 187.06 | 192.55 | 186.00 | 190.19 | 135.55 | 5,853,215 |
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.