Hwatsing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 143.00 | 144.66 | 142.20 | 143.00 | 101.92 | 9,351,665 |
| 2025-10-20 | 144.88 | 146.68 | 140.89 | 141.88 | 101.12 | 9,229,626 |
| 2025-10-17 | 148.79 | 149.00 | 142.00 | 142.10 | 101.28 | 12,308,923 |
| 2025-10-16 | 149.01 | 153.85 | 148.46 | 149.37 | 106.46 | 9,579,998 |
| 2025-10-15 | 149.94 | 152.07 | 147.00 | 150.27 | 107.10 | 13,868,250 |
| 2025-10-14 | 169.88 | 169.99 | 149.00 | 149.50 | 106.55 | 22,896,997 |
| 2025-10-13 | 155.00 | 166.99 | 155.00 | 166.73 | 118.83 | 17,071,910 |
| 2025-10-10 | 158.82 | 165.99 | 157.34 | 164.00 | 116.89 | 17,477,223 |
| 2025-10-09 | 167.20 | 171.32 | 161.11 | 162.20 | 115.60 | 20,227,440 |
| 2025-09-30 | 166.00 | 171.60 | 162.70 | 165.20 | 117.74 | 17,232,632 |
| 2025-09-29 | 164.00 | 168.86 | 157.30 | 167.87 | 119.64 | 20,360,209 |
| 2025-09-26 | 157.00 | 169.88 | 155.80 | 163.20 | 116.32 | 21,209,074 |
| 2025-09-25 | 153.72 | 160.93 | 151.84 | 157.16 | 112.01 | 21,133,966 |
| 2025-09-24 | 137.59 | 164.00 | 136.36 | 155.00 | 110.47 | 30,695,604 |
| 2025-09-23 | 133.40 | 137.30 | 132.28 | 136.97 | 97.621 | 22,019,981 |
| 2025-09-22 | 132.00 | 132.90 | 129.51 | 131.28 | 93.566 | 15,048,644 |
| 2025-09-19 | 130.00 | 134.80 | 130.00 | 130.69 | 93.145 | 21,679,411 |
| 2025-09-18 | 125.98 | 135.55 | 125.00 | 129.82 | 92.525 | 25,471,961 |
| 2025-09-17 | 123.00 | 127.45 | 120.02 | 126.00 | 89.803 | 17,538,089 |
| 2025-09-16 | 118.00 | 126.36 | 118.00 | 122.54 | 87.337 | 20,624,693 |
| 2025-09-15 | 119.67 | 120.37 | 115.66 | 118.00 | 84.101 | 17,468,834 |
| 2025-09-12 | 118.05 | 120.86 | 117.09 | 118.10 | 84.172 | 13,037,382 |
| 2025-09-11 | 114.60 | 118.80 | 113.50 | 118.06 | 84.144 | 12,474,942 |
| 2025-09-10 | 115.00 | 116.60 | 114.70 | 114.70 | 81.749 | 6,583,063 |
| 2025-09-09 | 118.00 | 118.03 | 114.71 | 115.33 | 82.198 | 6,913,858 |
| 2025-09-08 | 117.41 | 119.74 | 115.25 | 119.20 | 84.956 | 9,574,962 |
| 2025-09-05 | 114.65 | 117.95 | 113.80 | 117.50 | 83.744 | 8,656,303 |
| 2025-09-04 | 121.00 | 121.54 | 112.60 | 114.63 | 81.699 | 13,114,721 |
| 2025-09-03 | 120.93 | 124.36 | 120.15 | 120.48 | 85.868 | 10,929,998 |
| 2025-09-02 | 127.04 | 129.50 | 119.70 | 120.50 | 85.883 | 13,760,534 |
| 2025-09-01 | 128.00 | 130.89 | 126.01 | 128.17 | 91.349 | 13,198,029 |
| 2025-08-29 | 130.90 | 130.98 | 125.00 | 126.00 | 89.803 | 12,316,378 |
| 2025-08-28 | 124.48 | 130.00 | 123.04 | 129.99 | 92.646 | 15,360,611 |
| 2025-08-27 | 124.93 | 132.15 | 123.68 | 124.48 | 88.719 | 16,916,904 |
| 2025-08-26 | 122.50 | 127.77 | 121.42 | 125.90 | 89.731 | 11,444,543 |
| 2025-08-25 | 127.25 | 132.89 | 121.00 | 123.08 | 87.721 | 20,796,813 |
| 2025-08-22 | 116.30 | 127.00 | 116.29 | 124.85 | 88.983 | 19,973,394 |
| 2025-08-21 | 116.51 | 118.12 | 115.30 | 116.77 | 83.224 | 12,061,494 |
| 2025-08-20 | 111.00 | 116.73 | 110.06 | 116.50 | 83.032 | 14,156,868 |
| 2025-08-19 | 113.00 | 113.00 | 110.03 | 110.31 | 78.620 | 8,782,940 |
| 2025-08-18 | 108.00 | 114.27 | 108.00 | 112.56 | 80.224 | 12,924,534 |
| 2025-08-15 | 105.86 | 108.25 | 104.40 | 107.93 | 76.924 | 8,753,120 |
| 2025-08-14 | 107.88 | 109.78 | 106.10 | 106.30 | 75.762 | 10,783,211 |
| 2025-08-13 | 106.51 | 108.26 | 106.13 | 107.67 | 76.738 | 7,517,980 |
| 2025-08-12 | 107.39 | 107.54 | 105.60 | 106.60 | 75.976 | 8,833,619 |
| 2025-08-11 | 108.42 | 108.42 | 107.30 | 107.50 | 76.617 | 6,044,683 |
| 2025-08-08 | 109.34 | 109.34 | 108.08 | 108.11 | 77.052 | 3,981,835 |
| 2025-08-07 | 109.19 | 111.45 | 108.41 | 109.33 | 77.922 | 6,277,994 |
| 2025-08-06 | 109.09 | 109.19 | 108.10 | 109.10 | 77.758 | 4,467,687 |
| 2025-08-05 | 108.69 | 109.80 | 107.90 | 109.00 | 77.686 | 5,082,121 |
| 2025-08-04 | 108.03 | 110.47 | 107.06 | 108.44 | 77.287 | 5,906,933 |
| 2025-08-01 | 110.60 | 111.80 | 108.80 | 108.81 | 77.551 | 4,803,573 |
| 2025-07-31 | 114.00 | 114.90 | 110.21 | 110.47 | 78.734 | 5,927,434 |
| 2025-07-30 | 115.63 | 116.95 | 113.18 | 114.37 | 81.514 | 5,196,296 |
| 2025-07-29 | 114.71 | 117.22 | 112.21 | 116.03 | 82.697 | 6,148,917 |
| 2025-07-28 | 115.30 | 116.50 | 114.00 | 115.05 | 81.998 | 6,795,503 |
| 2025-07-25 | 115.00 | 115.66 | 113.54 | 115.24 | 82.134 | 4,854,721 |
| 2025-07-24 | 115.90 | 115.90 | 114.08 | 114.93 | 81.913 | 5,294,787 |
| 2025-07-23 | 110.38 | 115.70 | 109.52 | 115.05 | 81.998 | 9,830,172 |
| 2025-07-22 | 109.66 | 111.78 | 109.20 | 110.35 | 78.648 | 4,961,971 |
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.