Hwatsing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 172.22 | 177.40 | 170.50 | 176.75 | 84.263 | 8,474,120 |
| 2024-10-23 | 173.60 | 175.68 | 169.88 | 173.30 | 82.619 | 11,497,706 |
| 2024-10-22 | 176.21 | 181.93 | 171.35 | 174.78 | 83.324 | 14,660,887 |
| 2024-10-21 | 185.40 | 196.00 | 173.80 | 180.80 | 86.194 | 19,628,934 |
| 2024-10-18 | 155.00 | 186.77 | 155.00 | 180.82 | 86.204 | 15,531,644 |
| 2024-10-17 | 159.00 | 161.30 | 155.51 | 155.80 | 74.276 | 7,606,573 |
| 2024-10-16 | 150.99 | 161.37 | 150.02 | 156.30 | 74.514 | 7,614,221 |
| 2024-10-15 | 159.50 | 166.47 | 156.61 | 156.61 | 74.662 | 8,949,801 |
| 2024-10-14 | 159.42 | 164.16 | 152.30 | 162.00 | 77.231 | 10,981,690 |
| 2024-10-11 | 171.19 | 174.60 | 156.00 | 159.39 | 75.987 | 9,743,541 |
| 2024-10-10 | 184.48 | 188.00 | 168.20 | 171.15 | 81.594 | 13,075,189 |
| 2024-10-09 | 186.20 | 209.58 | 181.14 | 183.51 | 87.486 | 21,115,695 |
| 2024-10-08 | 194.24 | 194.24 | 180.88 | 194.24 | 92.601 | 16,752,972 |
| 2024-09-30 | 143.31 | 161.87 | 139.23 | 161.87 | 77.169 | 9,384,129 |
| 2024-09-27 | 129.00 | 134.89 | 126.13 | 134.89 | 64.307 | 2,997,905 |
| 2024-09-26 | 120.03 | 125.90 | 118.88 | 125.60 | 59.878 | 4,709,195 |
| 2024-09-25 | 122.79 | 126.48 | 120.00 | 120.51 | 57.452 | 5,077,023 |
| 2024-09-24 | 119.29 | 123.30 | 118.00 | 121.58 | 57.962 | 4,722,499 |
| 2024-09-23 | 121.37 | 122.21 | 118.00 | 118.67 | 56.574 | 4,152,066 |
| 2024-09-20 | 125.86 | 125.93 | 121.01 | 122.00 | 58.162 | 2,347,978 |
| 2024-09-19 | 128.96 | 128.99 | 123.33 | 125.10 | 59.640 | 2,593,089 |
| 2024-09-18 | 126.00 | 128.60 | 125.02 | 128.15 | 61.094 | 2,050,577 |
| 2024-09-13 | 126.75 | 130.88 | 124.60 | 125.81 | 59.978 | 2,463,695 |
| 2024-09-12 | 128.20 | 131.17 | 127.20 | 127.61 | 60.836 | 1,935,918 |
| 2024-09-11 | 125.20 | 129.00 | 125.14 | 127.69 | 60.875 | 1,708,494 |
| 2024-09-10 | 125.16 | 127.55 | 124.05 | 126.47 | 60.293 | 1,704,891 |
| 2024-09-09 | 124.83 | 128.39 | 124.70 | 125.85 | 59.997 | 1,344,353 |
| 2024-09-06 | 131.02 | 132.00 | 125.90 | 125.91 | 60.026 | 2,217,188 |
| 2024-09-05 | 131.16 | 133.79 | 130.91 | 131.78 | 62.824 | 2,047,970 |
| 2024-09-04 | 126.98 | 131.77 | 125.20 | 131.16 | 62.529 | 2,220,887 |
| 2024-09-03 | 128.31 | 130.13 | 127.15 | 127.55 | 60.808 | 1,230,072 |
| 2024-09-02 | 134.78 | 135.25 | 128.00 | 128.00 | 61.022 | 2,672,568 |
| 2024-08-30 | 131.60 | 137.28 | 131.11 | 135.25 | 64.479 | 3,348,328 |
| 2024-08-29 | 126.77 | 132.83 | 125.50 | 131.52 | 62.700 | 2,848,910 |
| 2024-08-28 | 124.67 | 127.93 | 124.67 | 126.77 | 60.436 | 1,797,988 |
| 2024-08-27 | 124.75 | 126.86 | 124.18 | 125.08 | 59.630 | 2,436,646 |
| 2024-08-26 | 125.40 | 127.43 | 124.64 | 125.55 | 59.854 | 1,818,266 |
| 2024-08-23 | 127.48 | 127.48 | 123.17 | 125.67 | 59.912 | 2,929,106 |
| 2024-08-22 | 128.90 | 129.74 | 126.77 | 126.85 | 60.474 | 1,458,176 |
| 2024-08-21 | 128.01 | 129.80 | 126.27 | 128.78 | 61.394 | 2,418,581 |
| 2024-08-20 | 130.38 | 130.40 | 126.74 | 128.05 | 61.046 | 5,395,240 |
| 2024-08-19 | 135.97 | 138.88 | 129.86 | 130.36 | 62.147 | 4,211,147 |
| 2024-08-16 | 135.80 | 138.85 | 135.22 | 136.14 | 64.903 | 2,323,566 |
| 2024-08-15 | 136.00 | 139.19 | 134.53 | 135.80 | 64.741 | 2,384,037 |
| 2024-08-14 | 139.20 | 139.20 | 136.13 | 136.69 | 65.165 | 2,116,918 |
| 2024-08-13 | 140.59 | 142.35 | 137.20 | 139.20 | 66.362 | 2,046,215 |
| 2024-08-12 | 138.70 | 141.79 | 137.68 | 140.63 | 67.044 | 1,920,772 |
| 2024-08-09 | 142.99 | 144.96 | 138.71 | 139.96 | 66.724 | 3,030,547 |
| 2024-08-08 | 137.96 | 144.15 | 135.25 | 142.00 | 67.697 | 3,826,038 |
| 2024-08-07 | 140.00 | 141.25 | 137.65 | 138.43 | 65.995 | 2,513,790 |
| 2024-08-06 | 139.90 | 140.88 | 136.59 | 140.58 | 67.020 | 3,457,432 |
| 2024-08-05 | 142.40 | 145.53 | 136.25 | 136.87 | 65.251 | 5,289,758 |
| 2024-08-02 | 144.01 | 150.89 | 142.13 | 143.12 | 68.231 | 5,582,647 |
| 2024-08-01 | 144.29 | 148.81 | 143.28 | 146.87 | 70.018 | 4,566,769 |
| 2024-07-31 | 137.00 | 144.85 | 135.62 | 144.24 | 68.765 | 4,931,028 |
| 2024-07-30 | 132.77 | 138.10 | 131.74 | 137.00 | 65.313 | 3,279,202 |
| 2024-07-29 | 135.36 | 139.00 | 133.11 | 133.48 | 63.635 | 2,234,297 |
| 2024-07-26 | 132.80 | 137.70 | 131.66 | 135.44 | 64.569 | 3,668,151 |
| 2024-07-25 | 131.56 | 134.31 | 131.30 | 133.20 | 63.501 | 2,205,561 |
| 2024-07-24 | 136.00 | 137.42 | 133.02 | 133.63 | 63.706 | 3,046,023 |
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.