Hwatsing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 177.98 | 183.20 | 175.17 | 181.56 | 129.40 | 9,922,228 |
| 2026-01-14 | 170.62 | 186.50 | 170.00 | 179.02 | 127.59 | 11,530,528 |
| 2026-01-13 | 176.75 | 181.01 | 170.18 | 173.62 | 123.74 | 9,981,265 |
| 2026-01-12 | 174.50 | 182.58 | 174.50 | 178.00 | 126.86 | 9,877,044 |
| 2026-01-09 | 173.60 | 179.80 | 170.21 | 174.85 | 124.62 | 9,140,895 |
| 2026-01-08 | 172.00 | 177.00 | 170.58 | 173.88 | 123.93 | 11,646,504 |
| 2026-01-07 | 167.00 | 174.99 | 164.00 | 174.00 | 124.01 | 14,933,773 |
| 2026-01-06 | 156.45 | 170.28 | 155.02 | 163.07 | 116.22 | 13,333,047 |
| 2026-01-05 | 151.43 | 159.38 | 151.09 | 156.52 | 111.55 | 10,006,354 |
| 2025-12-31 | 155.88 | 157.18 | 149.51 | 150.08 | 106.96 | 6,996,673 |
| 2025-12-30 | 154.43 | 156.88 | 151.68 | 152.85 | 108.94 | 5,733,908 |
| 2025-12-29 | 157.47 | 158.20 | 151.67 | 153.86 | 109.66 | 7,201,573 |
| 2025-12-26 | 156.40 | 158.87 | 155.79 | 157.88 | 112.52 | 6,505,146 |
| 2025-12-25 | 156.27 | 158.33 | 153.38 | 157.00 | 111.90 | 6,780,046 |
| 2025-12-24 | 159.80 | 159.97 | 154.50 | 156.00 | 111.18 | 7,864,032 |
| 2025-12-23 | 156.00 | 161.01 | 154.90 | 159.80 | 113.89 | 10,979,661 |
| 2025-12-22 | 152.15 | 158.20 | 151.24 | 156.70 | 111.68 | 10,870,829 |
| 2025-12-19 | 154.80 | 158.49 | 151.38 | 152.10 | 108.40 | 9,313,102 |
| 2025-12-18 | 157.55 | 158.60 | 153.73 | 154.73 | 110.28 | 7,543,887 |
| 2025-12-17 | 157.02 | 159.21 | 152.14 | 158.96 | 113.29 | 8,268,243 |
| 2025-12-16 | 153.86 | 159.39 | 151.40 | 155.00 | 110.47 | 9,083,579 |
| 2025-12-15 | 155.01 | 159.57 | 153.05 | 155.31 | 110.69 | 10,159,905 |
| 2025-12-12 | 152.63 | 156.32 | 146.34 | 156.00 | 111.18 | 14,307,759 |
| 2025-12-11 | 146.20 | 155.68 | 146.20 | 149.40 | 106.48 | 11,853,787 |
| 2025-12-10 | 145.27 | 145.96 | 141.10 | 144.63 | 103.08 | 4,782,793 |
| 2025-12-09 | 141.07 | 147.00 | 141.02 | 145.10 | 103.42 | 7,868,837 |
| 2025-12-08 | 142.05 | 144.50 | 140.30 | 142.97 | 101.90 | 9,040,614 |
| 2025-12-05 | 137.80 | 141.09 | 135.88 | 140.50 | 100.14 | 7,531,865 |
| 2025-12-04 | 133.00 | 140.52 | 132.99 | 139.00 | 99.068 | 7,524,477 |
| 2025-12-03 | 137.05 | 137.46 | 133.69 | 133.96 | 95.476 | 4,968,553 |
| 2025-12-02 | 136.07 | 138.23 | 135.89 | 137.23 | 97.806 | 5,793,629 |
| 2025-12-01 | 135.50 | 137.47 | 134.64 | 137.02 | 97.657 | 8,924,451 |
| 2025-11-28 | 129.63 | 137.44 | 128.68 | 135.00 | 96.217 | 12,019,515 |
| 2025-11-27 | 129.41 | 133.33 | 129.41 | 130.01 | 92.661 | 6,751,943 |
| 2025-11-26 | 127.80 | 130.98 | 126.80 | 129.25 | 92.119 | 7,335,913 |
| 2025-11-25 | 128.88 | 129.33 | 127.39 | 128.03 | 91.249 | 5,690,007 |
| 2025-11-24 | 128.00 | 129.28 | 126.02 | 127.36 | 90.772 | 5,562,872 |
| 2025-11-21 | 130.33 | 132.34 | 126.18 | 126.80 | 90.373 | 7,217,679 |
| 2025-11-20 | 134.00 | 135.68 | 131.11 | 131.55 | 93.758 | 6,032,901 |
| 2025-11-19 | 135.41 | 138.30 | 134.34 | 134.70 | 96.003 | 4,532,662 |
| 2025-11-18 | 131.99 | 139.36 | 131.89 | 136.40 | 97.215 | 8,588,930 |
| 2025-11-17 | 139.77 | 139.77 | 131.91 | 132.86 | 94.692 | 8,941,851 |
| 2025-11-14 | 137.90 | 142.30 | 135.88 | 137.50 | 97.999 | 5,691,281 |
| 2025-11-13 | 139.40 | 144.79 | 138.50 | 139.70 | 99.567 | 6,919,092 |
| 2025-11-12 | 139.00 | 141.20 | 136.33 | 139.45 | 99.389 | 7,499,010 |
| 2025-11-11 | 145.06 | 149.23 | 140.00 | 140.42 | 100.08 | 9,237,442 |
| 2025-11-10 | 139.00 | 147.90 | 139.00 | 143.47 | 102.25 | 14,397,846 |
| 2025-11-07 | 139.00 | 141.00 | 138.42 | 139.25 | 99.246 | 6,278,637 |
| 2025-11-06 | 137.80 | 142.00 | 137.26 | 140.68 | 100.27 | 10,693,872 |
| 2025-11-05 | 135.74 | 138.47 | 134.74 | 137.00 | 97.642 | 6,900,157 |
| 2025-11-04 | 134.27 | 142.20 | 133.25 | 138.80 | 98.925 | 14,116,386 |
| 2025-11-03 | 135.79 | 137.33 | 130.30 | 133.93 | 95.454 | 12,450,324 |
| 2025-10-31 | 141.64 | 142.00 | 137.00 | 137.34 | 97.885 | 16,139,383 |
| 2025-10-30 | 150.33 | 152.50 | 146.43 | 146.87 | 104.68 | 9,550,956 |
| 2025-10-29 | 147.88 | 150.60 | 146.00 | 150.29 | 107.11 | 10,945,922 |
| 2025-10-28 | 149.62 | 153.81 | 148.00 | 149.83 | 106.79 | 10,222,800 |
| 2025-10-27 | 150.00 | 153.13 | 147.55 | 150.81 | 107.49 | 14,235,814 |
| 2025-10-24 | 144.11 | 147.93 | 143.80 | 147.35 | 105.02 | 16,444,985 |
| 2025-10-23 | 141.60 | 143.79 | 139.84 | 142.74 | 101.73 | 7,471,629 |
| 2025-10-22 | 142.00 | 144.44 | 139.61 | 141.69 | 100.99 | 8,704,703 |
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.