Hwatsing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 245.00 | 255.80 | 240.11 | 247.88 | 247.88 | 10,752,224 |
| 2026-10-15 | 225.02 | 244.88 | 215.02 | 243.60 | 243.60 | 12,317,539 |
| 2026-10-14 | 231.11 | 238.78 | 228.00 | 229.67 | 229.67 | 6,431,342 |
| 2026-10-13 | 226.53 | 238.32 | 217.51 | 233.15 | 233.15 | 9,736,504 |
| 2026-10-12 | 222.02 | 235.32 | 220.11 | 229.00 | 229.00 | 9,030,251 |
| 2026-10-09 | 220.00 | 227.64 | 213.01 | 225.37 | 225.37 | 10,479,356 |
| 2026-10-08 | 228.85 | 230.58 | 220.16 | 222.30 | 222.30 | 7,388,299 |
| 2026-09-30 | 235.00 | 238.97 | 226.00 | 227.43 | 227.43 | 6,576,531 |
| 2026-09-29 | 235.00 | 235.79 | 227.60 | 233.00 | 233.00 | 8,102,709 |
| 2026-09-28 | 246.88 | 248.86 | 233.01 | 234.24 | 234.24 | 9,026,402 |
| 2026-09-24 | 252.60 | 255.13 | 246.00 | 247.17 | 247.17 | 5,173,038 |
| 2026-09-23 | 256.08 | 257.83 | 253.01 | 254.01 | 254.01 | 4,948,105 |
| 2026-09-22 | 261.11 | 263.50 | 254.00 | 254.95 | 254.95 | 8,026,563 |
| 2026-09-21 | 263.98 | 268.88 | 255.57 | 257.60 | 257.60 | 10,944,895 |
| 2026-09-18 | 270.00 | 275.71 | 252.99 | 263.43 | 263.43 | 16,246,670 |
| 2026-09-17 | 266.00 | 269.76 | 262.00 | 265.00 | 265.00 | 7,268,591 |
| 2026-09-16 | 257.00 | 268.00 | 255.57 | 266.47 | 266.47 | 11,886,621 |
| 2026-09-15 | 233.52 | 261.45 | 232.69 | 255.50 | 255.50 | 10,890,388 |
| 2026-09-14 | 233.40 | 238.50 | 231.00 | 235.17 | 235.17 | 4,994,388 |
| 2026-09-11 | 243.50 | 244.70 | 230.36 | 237.11 | 237.11 | 7,626,206 |
| 2026-09-10 | 238.60 | 246.38 | 235.41 | 243.76 | 243.76 | 5,487,778 |
| 2026-09-09 | 246.84 | 246.84 | 239.40 | 240.30 | 240.30 | 4,920,006 |
| 2026-09-08 | 246.89 | 248.88 | 241.11 | 242.00 | 242.00 | 5,593,463 |
| 2026-09-07 | 245.01 | 252.85 | 240.11 | 246.20 | 246.20 | 8,207,720 |
| 2026-09-04 | 254.63 | 257.84 | 241.30 | 243.49 | 243.49 | 6,849,211 |
| 2026-09-03 | 252.11 | 254.67 | 249.36 | 250.25 | 250.25 | 5,033,961 |
| 2026-09-02 | 249.10 | 254.00 | 245.00 | 250.38 | 250.38 | 5,941,791 |
| 2026-09-01 | 259.95 | 263.47 | 252.00 | 253.88 | 253.88 | 6,495,055 |
| 2026-08-31 | 254.60 | 261.70 | 248.90 | 260.64 | 260.64 | 8,483,515 |
| 2026-08-28 | 264.00 | 272.00 | 260.20 | 260.52 | 260.52 | 6,053,389 |
| 2026-08-27 | 263.88 | 272.24 | 260.36 | 267.10 | 267.10 | 8,313,856 |
| 2026-08-26 | 262.00 | 266.48 | 255.55 | 262.18 | 262.18 | 6,794,556 |
| 2026-08-25 | 264.07 | 268.18 | 254.07 | 262.50 | 262.50 | 8,760,312 |
| 2026-08-24 | 273.00 | 275.00 | 261.00 | 266.66 | 266.66 | 8,175,642 |
| 2026-08-21 | 278.35 | 280.50 | 268.76 | 271.70 | 271.70 | 7,994,935 |
| 2026-08-20 | 275.00 | 283.50 | 271.55 | 280.50 | 280.50 | 9,464,907 |
| 2026-08-19 | 280.00 | 288.59 | 266.00 | 271.54 | 271.54 | 13,512,598 |
| 2026-08-18 | 277.34 | 289.35 | 274.06 | 288.68 | 288.68 | 11,751,057 |
| 2026-08-17 | 263.42 | 278.93 | 258.80 | 277.44 | 277.44 | 11,177,601 |
| 2026-08-14 | 266.90 | 268.33 | 258.80 | 263.42 | 263.42 | 8,645,012 |
| 2026-08-13 | 276.01 | 279.00 | 262.00 | 262.99 | 262.99 | 10,808,392 |
| 2026-08-12 | 269.91 | 273.60 | 265.38 | 273.33 | 273.33 | 11,088,197 |
| 2026-08-11 | 258.31 | 278.50 | 258.23 | 268.33 | 268.33 | 16,133,669 |
| 2026-08-10 | 259.30 | 272.85 | 255.00 | 263.53 | 263.53 | 12,557,436 |
| 2026-08-07 | 244.57 | 261.50 | 240.80 | 259.30 | 259.30 | 14,879,831 |
| 2026-08-06 | 235.00 | 250.00 | 230.20 | 244.60 | 244.60 | 15,473,089 |
| 2026-08-05 | 225.00 | 247.00 | 223.50 | 243.00 | 243.00 | 20,346,923 |
| 2026-08-04 | 227.36 | 236.16 | 222.50 | 228.11 | 228.11 | 17,024,505 |
| 2026-08-03 | 248.00 | 249.60 | 222.20 | 226.99 | 226.99 | 20,430,699 |
| 2026-07-31 | 300.00 | 300.68 | 255.11 | 256.98 | 256.98 | 22,790,599 |
| 2026-07-30 | 262.00 | 283.99 | 247.06 | 268.28 | 268.28 | 20,370,225 |
| 2026-07-29 | 258.12 | 268.76 | 236.46 | 268.70 | 268.70 | 19,280,535 |
| 2026-07-28 | 269.36 | 273.00 | 256.01 | 258.00 | 258.00 | 14,565,607 |
| 2026-07-27 | 261.28 | 278.88 | 252.50 | 271.50 | 271.50 | 14,947,018 |
| 2026-07-24 | 253.77 | 277.25 | 250.00 | 263.90 | 263.90 | 15,514,404 |
| 2026-07-23 | 275.13 | 279.87 | 255.01 | 258.55 | 258.55 | 15,152,611 |
| 2026-07-22 | 265.00 | 284.11 | 260.01 | 273.00 | 273.00 | 21,594,721 |
| 2026-07-21 | 235.00 | 273.56 | 216.00 | 273.56 | 273.56 | 22,365,263 |
| 2026-07-20 | 247.00 | 252.99 | 221.02 | 227.97 | 227.97 | 19,028,549 |
Page 1 of 1 · 59 trading days
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.