Hwatsing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 164.95 | 173.17 | 164.54 | 170.93 | 81.489 | 6,515,570 |
| 2025-04-21 | 164.70 | 166.28 | 163.86 | 166.14 | 79.205 | 2,990,468 |
| 2025-04-18 | 165.60 | 166.72 | 163.66 | 164.77 | 78.552 | 3,388,827 |
| 2025-04-17 | 168.05 | 170.48 | 166.82 | 166.84 | 79.539 | 4,711,295 |
| 2025-04-16 | 169.29 | 170.50 | 166.59 | 169.45 | 80.783 | 3,633,077 |
| 2025-04-15 | 170.24 | 170.58 | 166.62 | 169.04 | 80.588 | 4,781,662 |
| 2025-04-14 | 172.38 | 173.57 | 169.90 | 170.73 | 81.393 | 6,245,728 |
| 2025-04-11 | 168.02 | 175.16 | 166.55 | 171.52 | 81.770 | 9,498,058 |
| 2025-04-10 | 168.00 | 171.48 | 165.79 | 168.05 | 80.116 | 6,252,188 |
| 2025-04-09 | 151.50 | 175.96 | 151.49 | 165.82 | 79.053 | 13,364,837 |
| 2025-04-08 | 159.59 | 162.42 | 153.65 | 155.64 | 74.199 | 8,020,196 |
| 2025-04-07 | 164.00 | 169.66 | 150.20 | 156.49 | 74.605 | 11,588,987 |
| 2025-04-03 | 167.36 | 175.68 | 167.36 | 169.75 | 80.926 | 8,381,351 |
| 2025-04-02 | 166.85 | 169.55 | 164.52 | 167.36 | 79.787 | 3,721,703 |
| 2025-04-01 | 166.07 | 170.44 | 165.39 | 167.90 | 80.044 | 4,784,493 |
| 2025-03-31 | 167.00 | 170.50 | 163.01 | 165.35 | 78.828 | 5,392,683 |
| 2025-03-28 | 171.60 | 175.00 | 168.28 | 168.75 | 80.449 | 6,013,262 |
| 2025-03-27 | 170.40 | 174.80 | 169.58 | 171.58 | 81.799 | 5,371,523 |
| 2025-03-26 | 170.18 | 173.91 | 170.12 | 170.45 | 81.260 | 5,076,831 |
| 2025-03-25 | 170.00 | 174.18 | 168.89 | 171.57 | 81.794 | 8,227,745 |
| 2025-03-24 | 163.90 | 172.76 | 163.90 | 169.91 | 81.002 | 12,302,942 |
| 2025-03-21 | 160.85 | 165.23 | 160.51 | 163.86 | 78.118 | 8,939,907 |
| 2025-03-20 | 164.53 | 164.84 | 160.60 | 160.87 | 76.693 | 4,632,471 |
| 2025-03-19 | 164.49 | 166.90 | 163.88 | 164.53 | 78.438 | 4,464,596 |
| 2025-03-18 | 164.00 | 168.49 | 164.00 | 165.94 | 79.110 | 7,341,019 |
| 2025-03-17 | 164.00 | 165.15 | 162.40 | 163.18 | 77.794 | 3,474,406 |
| 2025-03-14 | 159.99 | 164.99 | 159.60 | 163.70 | 78.042 | 5,946,109 |
| 2025-03-13 | 164.80 | 164.80 | 159.22 | 160.00 | 76.278 | 7,195,277 |
| 2025-03-12 | 170.42 | 170.85 | 165.00 | 165.11 | 78.714 | 8,504,711 |
| 2025-03-11 | 167.05 | 172.21 | 167.05 | 169.88 | 80.988 | 7,791,063 |
| 2025-03-10 | 168.00 | 170.96 | 166.30 | 169.40 | 80.759 | 6,062,297 |
| 2025-03-07 | 168.31 | 171.88 | 166.66 | 168.49 | 80.325 | 9,131,137 |
| 2025-03-06 | 169.00 | 176.33 | 168.92 | 171.50 | 81.760 | 14,976,088 |
| 2025-03-05 | 166.35 | 168.35 | 163.80 | 164.60 | 78.471 | 6,580,026 |
| 2025-03-04 | 164.10 | 168.28 | 161.12 | 167.80 | 79.996 | 10,027,702 |
| 2025-03-03 | 167.12 | 168.12 | 163.99 | 165.21 | 78.762 | 7,634,288 |
| 2025-02-28 | 172.00 | 172.37 | 165.49 | 166.95 | 79.591 | 9,650,933 |
| 2025-02-27 | 176.33 | 176.79 | 169.68 | 172.35 | 82.166 | 10,015,347 |
| 2025-02-26 | 177.50 | 178.35 | 172.39 | 175.35 | 83.596 | 8,947,746 |
| 2025-02-25 | 176.00 | 183.00 | 174.00 | 176.26 | 84.030 | 11,152,217 |
| 2025-02-24 | 178.08 | 184.25 | 176.37 | 179.23 | 85.446 | 11,631,072 |
| 2025-02-21 | 172.27 | 178.98 | 170.37 | 176.25 | 84.025 | 13,395,459 |
| 2025-02-20 | 172.19 | 176.50 | 170.88 | 172.32 | 82.151 | 8,880,256 |
| 2025-02-19 | 169.00 | 176.01 | 166.68 | 173.60 | 82.762 | 15,941,282 |
| 2025-02-18 | 159.66 | 175.09 | 159.01 | 169.20 | 80.664 | 19,768,043 |
| 2025-02-17 | 157.71 | 161.72 | 157.16 | 159.65 | 76.111 | 7,500,742 |
| 2025-02-14 | 162.02 | 163.69 | 156.55 | 158.00 | 75.324 | 9,126,366 |
| 2025-02-13 | 166.08 | 167.98 | 162.58 | 162.69 | 77.560 | 8,087,054 |
| 2025-02-12 | 165.56 | 166.98 | 161.88 | 165.95 | 79.115 | 7,288,984 |
| 2025-02-11 | 165.10 | 165.93 | 161.18 | 164.80 | 78.566 | 6,067,324 |
| 2025-02-10 | 163.44 | 166.50 | 161.84 | 165.16 | 78.738 | 6,485,357 |
| 2025-02-07 | 165.30 | 166.98 | 161.80 | 164.59 | 78.466 | 8,065,986 |
| 2025-02-06 | 152.34 | 168.00 | 151.20 | 164.73 | 78.533 | 12,943,934 |
| 2025-02-05 | 160.00 | 161.00 | 150.70 | 152.56 | 72.731 | 8,000,504 |
| 2025-01-27 | 159.55 | 162.39 | 157.67 | 158.40 | 75.515 | 4,606,751 |
| 2025-01-24 | 158.95 | 162.57 | 158.01 | 159.80 | 76.183 | 6,359,921 |
| 2025-01-23 | 160.00 | 161.26 | 157.02 | 157.16 | 74.924 | 4,494,124 |
| 2025-01-22 | 159.08 | 160.28 | 156.50 | 157.85 | 75.253 | 3,944,087 |
| 2025-01-21 | 159.56 | 160.51 | 156.50 | 160.16 | 76.354 | 4,649,741 |
| 2025-01-20 | 161.30 | 163.50 | 158.12 | 158.76 | 75.687 | 5,109,777 |
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.