Hwatsing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	111.36	111.37	109.08	109.45	78.007	4,970,674
2025-07-18	111.77	112.86	110.00	111.35	79.361	4,312,313
2025-07-17	111.79	111.79	109.21	111.04	79.140	4,647,806
2025-07-16	113.08	114.20	111.52	111.91	79.760	3,078,458
2025-07-15	112.26	113.78	111.31	112.91	80.473	3,259,167
2025-07-14	112.41	113.33	111.76	112.00	79.825	2,489,800
2025-07-11	110.88	112.70	110.20	112.45	80.145	3,218,530
2025-07-10	112.06	113.80	110.13	110.76	78.941	3,640,305
2025-07-09	112.37	113.20	111.51	112.45	80.145	3,057,811
2025-07-08	113.10	113.89	112.18	112.36	80.081	3,373,972
2025-07-07	111.58	114.85	111.28	112.50	80.181	3,533,640
2025-07-04	108.08	114.64	107.89	112.15	79.931	5,807,814
2025-07-03	110.60	111.20	108.30	108.43	77.280	3,919,063
2025-07-02	168.16	168.81	164.10	164.67	78.504	4,148,453
2025-07-01	168.70	170.90	167.55	168.85	80.497	3,673,264
2025-06-30	166.36	169.34	165.16	168.70	80.426	5,532,011
2025-06-27	165.31	168.00	163.53	165.75	79.019	4,647,380
2025-06-26	164.61	169.16	163.20	164.42	78.385	4,710,534
2025-06-25	164.80	165.67	162.05	164.55	78.447	5,115,754
2025-06-24	163.99	165.48	161.70	164.81	78.571	4,723,223
2025-06-23	161.65	167.13	160.20	164.60	78.471	7,614,375
2025-06-20	161.71	167.00	161.30	161.70	77.088	5,669,155
2025-06-19	157.60	162.68	157.40	161.62	77.050	6,614,785
2025-06-18	152.89	158.96	152.89	158.28	75.458	5,805,371
2025-06-17	153.80	155.58	152.00	152.89	72.888	2,513,780
2025-06-16	152.30	156.44	152.27	153.88	73.360	4,286,719
2025-06-13	148.28	154.96	147.98	152.01	72.469	11,671,462
2025-06-12	151.25	152.47	148.58	149.06	71.062	4,528,086
2025-06-11	152.50	154.90	151.55	151.65	72.297	3,672,254
2025-06-10	155.22	156.20	151.99	152.50	72.702	3,812,206
2025-06-09	155.85	156.24	154.28	155.22	73.999	4,223,449
2025-06-06	153.60	157.26	152.50	155.80	74.276	4,656,546
2025-06-05	152.86	153.86	151.75	153.49	73.174	3,719,304
2025-06-04	153.38	153.77	152.36	152.54	72.721	3,069,288
2025-06-03	147.82	155.80	147.78	153.80	73.322	7,156,611
2025-05-30	151.50	151.50	147.82	147.82	70.471	3,616,066
2025-05-29	148.11	152.50	147.70	152.12	72.521	4,925,093
2025-05-28	152.42	153.06	147.88	147.95	70.533	5,930,164
2025-05-27	153.68	154.22	152.30	152.84	72.864	2,422,715
2025-05-26	152.95	154.33	152.55	154.05	73.441	2,880,974
2025-05-23	153.20	155.00	152.04	152.04	72.483	3,103,181
2025-05-22	153.91	155.29	152.80	152.80	72.845	1,947,537
2025-05-21	155.33	155.88	152.73	154.30	73.561	2,989,463
2025-05-20	155.60	156.60	154.58	155.32	74.047	2,757,110
2025-05-19	154.00	156.08	153.10	155.59	74.176	3,290,827
2025-05-16	154.66	155.70	153.78	153.83	73.336	2,876,383
2025-05-15	157.61	158.47	154.56	154.60	73.704	3,462,413
2025-05-14	158.70	159.29	157.02	157.67	75.167	3,705,384
2025-05-13	160.50	161.10	158.00	158.53	75.577	3,388,394
2025-05-12	159.46	159.98	157.52	159.76	76.164	4,890,111
2025-05-09	164.60	164.60	158.51	159.18	75.887	6,990,964
2025-05-08	164.62	165.85	162.12	165.11	78.714	4,955,499
2025-05-07	168.78	169.35	164.06	165.42	78.862	5,669,910
2025-05-06	165.70	167.27	164.06	166.90	79.567	5,362,788
2025-04-30	165.10	166.83	163.62	165.26	78.786	4,261,070
2025-04-29	168.00	169.95	163.88	165.50	78.900	5,172,276
2025-04-28	169.00	171.25	168.35	168.38	80.273	3,656,159
2025-04-25	165.05	170.15	162.00	170.04	81.064	5,581,975
2025-04-24	168.97	169.45	164.25	165.31	78.809	4,050,778
2025-04-23	170.93	171.66	167.40	168.90	80.521	4,278,974

← NewerPage 6 of 18 · 1,058 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.