Hwatsing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 156.00 | 163.99 | 155.30 | 160.76 | 76.640 | 8,141,288 |
| 2025-01-16 | 155.90 | 160.61 | 154.71 | 156.89 | 74.795 | 6,260,978 |
| 2025-01-15 | 158.83 | 159.49 | 153.52 | 154.46 | 73.637 | 6,906,956 |
| 2025-01-14 | 152.00 | 158.65 | 151.09 | 158.31 | 75.472 | 7,547,218 |
| 2025-01-13 | 150.51 | 154.30 | 150.20 | 150.80 | 71.892 | 4,829,605 |
| 2025-01-10 | 153.60 | 156.89 | 151.80 | 151.95 | 72.440 | 6,598,729 |
| 2025-01-09 | 153.50 | 156.66 | 153.28 | 153.95 | 73.394 | 5,293,686 |
| 2025-01-08 | 157.49 | 157.71 | 149.64 | 154.07 | 73.451 | 7,111,384 |
| 2025-01-07 | 157.22 | 160.36 | 155.24 | 158.00 | 75.324 | 6,427,059 |
| 2025-01-06 | 157.00 | 160.37 | 156.21 | 157.74 | 75.201 | 3,992,322 |
| 2025-01-03 | 159.20 | 161.98 | 157.00 | 157.80 | 75.229 | 4,574,950 |
| 2025-01-02 | 163.99 | 163.99 | 156.00 | 158.50 | 75.563 | 6,275,691 |
| 2024-12-31 | 167.61 | 167.88 | 162.99 | 162.99 | 77.703 | 4,955,491 |
| 2024-12-30 | 168.39 | 170.08 | 166.40 | 166.70 | 79.472 | 5,549,362 |
| 2024-12-27 | 170.02 | 174.37 | 167.30 | 168.34 | 80.254 | 7,075,720 |
| 2024-12-26 | 171.25 | 172.59 | 169.15 | 170.03 | 81.060 | 6,947,028 |
| 2024-12-25 | 174.83 | 179.36 | 170.38 | 171.28 | 81.656 | 8,741,844 |
| 2024-12-24 | 170.31 | 172.72 | 166.82 | 172.47 | 82.223 | 8,442,035 |
| 2024-12-23 | 173.99 | 175.52 | 168.68 | 169.80 | 80.950 | 11,273,052 |
| 2024-12-20 | 173.98 | 179.88 | 173.01 | 177.07 | 84.416 | 8,353,704 |
| 2024-12-19 | 174.70 | 176.85 | 172.49 | 174.10 | 83.000 | 6,472,261 |
| 2024-12-18 | 177.10 | 179.72 | 175.06 | 176.30 | 84.049 | 5,797,254 |
| 2024-12-17 | 181.20 | 182.00 | 174.68 | 175.50 | 83.667 | 5,844,231 |
| 2024-12-16 | 180.12 | 182.85 | 176.00 | 181.39 | 86.475 | 6,619,265 |
| 2024-12-13 | 184.23 | 188.68 | 179.00 | 180.01 | 85.817 | 10,812,025 |
| 2024-12-12 | 184.38 | 188.38 | 184.03 | 185.42 | 88.397 | 5,712,540 |
| 2024-12-11 | 186.88 | 189.88 | 183.68 | 184.53 | 87.972 | 6,780,832 |
| 2024-12-10 | 192.08 | 195.27 | 186.40 | 187.01 | 89.155 | 7,973,100 |
| 2024-12-09 | 190.81 | 191.96 | 183.91 | 184.07 | 87.753 | 5,834,373 |
| 2024-12-06 | 188.00 | 192.91 | 186.23 | 192.00 | 91.534 | 4,723,342 |
| 2024-12-05 | 187.50 | 190.34 | 186.40 | 188.51 | 89.870 | 4,212,795 |
| 2024-12-04 | 195.50 | 195.50 | 188.00 | 189.00 | 90.103 | 5,890,728 |
| 2024-12-03 | 196.69 | 198.45 | 190.89 | 191.71 | 91.395 | 6,873,384 |
| 2024-12-02 | 195.00 | 198.90 | 188.06 | 196.95 | 93.893 | 8,619,746 |
| 2024-11-29 | 186.01 | 192.60 | 184.02 | 189.46 | 90.323 | 5,697,101 |
| 2024-11-28 | 188.00 | 190.92 | 185.80 | 186.60 | 88.959 | 4,861,149 |
| 2024-11-27 | 184.62 | 189.40 | 178.80 | 188.07 | 89.660 | 6,097,098 |
| 2024-11-26 | 181.70 | 186.62 | 181.00 | 184.18 | 87.805 | 4,074,391 |
| 2024-11-25 | 182.76 | 188.10 | 179.31 | 184.52 | 87.968 | 6,669,644 |
| 2024-11-22 | 189.00 | 196.30 | 180.81 | 181.57 | 86.561 | 8,150,675 |
| 2024-11-21 | 187.31 | 191.00 | 185.96 | 189.00 | 90.103 | 6,607,676 |
| 2024-11-20 | 187.08 | 190.36 | 185.28 | 187.31 | 89.298 | 4,995,617 |
| 2024-11-19 | 183.90 | 188.97 | 180.32 | 187.80 | 89.531 | 6,486,118 |
| 2024-11-18 | 182.44 | 186.95 | 180.13 | 182.05 | 86.790 | 8,003,180 |
| 2024-11-15 | 195.31 | 197.88 | 182.49 | 182.49 | 87.000 | 10,997,473 |
| 2024-11-14 | 204.00 | 206.99 | 196.28 | 196.46 | 93.660 | 7,888,386 |
| 2024-11-13 | 209.00 | 213.80 | 199.59 | 207.00 | 98.685 | 10,160,920 |
| 2024-11-12 | 209.00 | 220.00 | 206.00 | 211.66 | 100.91 | 10,660,607 |
| 2024-11-11 | 205.00 | 216.80 | 199.40 | 208.90 | 99.590 | 13,718,065 |
| 2024-11-08 | 199.00 | 209.00 | 196.30 | 201.60 | 96.110 | 11,199,466 |
| 2024-11-07 | 190.87 | 196.50 | 190.00 | 194.90 | 92.916 | 6,480,532 |
| 2024-11-06 | 196.26 | 199.73 | 190.44 | 192.55 | 91.796 | 9,344,399 |
| 2024-11-05 | 195.20 | 204.30 | 193.65 | 196.33 | 93.598 | 9,975,552 |
| 2024-11-04 | 185.18 | 202.60 | 185.09 | 195.97 | 93.426 | 8,940,871 |
| 2024-11-01 | 189.08 | 193.30 | 187.00 | 189.05 | 90.127 | 8,406,469 |
| 2024-10-31 | 185.05 | 195.38 | 181.30 | 192.00 | 91.534 | 10,388,799 |
| 2024-10-30 | 181.50 | 187.81 | 181.16 | 185.00 | 88.196 | 7,543,895 |
| 2024-10-29 | 179.00 | 184.84 | 177.50 | 183.00 | 87.243 | 10,034,081 |
| 2024-10-28 | 182.99 | 182.99 | 176.44 | 179.00 | 85.336 | 7,987,316 |
| 2024-10-25 | 176.29 | 185.42 | 174.33 | 183.50 | 87.481 | 9,813,720 |
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.