Hwaway Tech Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16.490 | 16.490 | 16.210 | 16.300 | 10.847 | 1,525,714 |
| 2024-07-26 | 16.190 | 16.580 | 15.980 | 16.540 | 11.007 | 1,900,485 |
| 2024-07-25 | 15.900 | 16.270 | 15.750 | 15.990 | 10.641 | 1,533,328 |
| 2024-07-24 | 15.830 | 16.270 | 15.720 | 15.970 | 10.627 | 1,895,153 |
| 2024-07-23 | 16.570 | 16.670 | 15.980 | 16.000 | 10.647 | 1,856,235 |
| 2024-07-22 | 16.460 | 16.670 | 16.390 | 16.560 | 11.020 | 1,249,365 |
| 2024-07-19 | 16.000 | 16.600 | 15.830 | 16.460 | 10.953 | 2,790,480 |
| 2024-07-18 | 16.600 | 16.600 | 15.970 | 16.000 | 10.647 | 3,809,144 |
| 2024-07-17 | 16.800 | 16.830 | 16.540 | 16.640 | 11.073 | 1,648,847 |
| 2024-07-16 | 16.850 | 16.980 | 16.300 | 16.860 | 11.219 | 2,871,512 |
| 2024-07-15 | 17.700 | 17.780 | 16.460 | 16.900 | 11.246 | 4,807,156 |
| 2024-07-12 | 19.080 | 19.120 | 17.620 | 17.920 | 11.925 | 5,207,813 |
| 2024-07-11 | 18.700 | 19.340 | 18.700 | 19.120 | 12.723 | 1,926,085 |
| 2024-07-10 | 18.030 | 18.750 | 18.020 | 18.400 | 12.244 | 786,571 |
| 2024-07-09 | 17.710 | 18.450 | 17.650 | 18.230 | 12.131 | 1,282,983 |
| 2024-07-08 | 18.270 | 18.270 | 17.760 | 17.800 | 11.845 | 752,461 |
| 2024-07-05 | 18.210 | 18.440 | 17.860 | 18.280 | 12.164 | 731,017 |
| 2024-07-04 | 18.710 | 19.040 | 18.220 | 18.230 | 12.131 | 1,485,573 |
| 2024-07-03 | 19.190 | 19.300 | 18.800 | 18.850 | 12.544 | 981,367 |
| 2024-07-02 | 19.710 | 19.710 | 19.100 | 19.190 | 12.770 | 913,247 |
| 2024-07-01 | 19.490 | 19.500 | 18.890 | 19.430 | 12.930 | 904,345 |
| 2024-06-28 | 19.020 | 19.560 | 19.020 | 19.440 | 12.936 | 1,112,120 |
| 2024-06-27 | 19.360 | 19.400 | 19.100 | 19.160 | 12.750 | 882,361 |
| 2024-06-26 | 19.040 | 19.350 | 18.900 | 19.350 | 12.876 | 1,090,076 |
| 2024-06-25 | 18.700 | 19.470 | 18.700 | 19.010 | 12.650 | 1,396,109 |
| 2024-06-24 | 19.390 | 19.630 | 18.670 | 18.740 | 12.471 | 1,962,987 |
| 2024-06-21 | 19.500 | 19.790 | 19.390 | 19.620 | 13.056 | 626,481 |
| 2024-06-20 | 20.010 | 20.100 | 19.510 | 19.600 | 13.043 | 1,592,269 |
| 2024-06-19 | 20.350 | 20.350 | 20.020 | 20.050 | 13.342 | 891,124 |
| 2024-06-18 | 19.760 | 20.280 | 19.680 | 20.250 | 13.475 | 1,501,430 |
| 2024-06-17 | 20.040 | 20.060 | 19.710 | 19.780 | 13.163 | 990,060 |
| 2024-06-14 | 20.300 | 20.300 | 19.860 | 20.040 | 13.336 | 1,028,033 |
| 2024-06-13 | 19.970 | 20.340 | 19.900 | 20.130 | 13.396 | 1,392,410 |
| 2024-06-12 | 19.500 | 20.120 | 19.450 | 19.960 | 13.282 | 1,509,656 |
| 2024-06-11 | 19.470 | 19.620 | 19.150 | 19.550 | 13.010 | 1,071,096 |
| 2024-06-07 | 19.110 | 19.640 | 19.110 | 19.550 | 13.010 | 1,228,382 |
| 2024-06-06 | 19.320 | 20.130 | 19.200 | 19.210 | 12.783 | 2,390,467 |
| 2024-06-05 | 19.730 | 19.970 | 19.340 | 19.370 | 12.890 | 1,300,064 |
| 2024-06-04 | 20.170 | 20.170 | 19.710 | 19.910 | 13.249 | 1,521,910 |
| 2024-06-03 | 20.600 | 20.720 | 19.990 | 20.210 | 13.449 | 2,071,431 |
| 2024-05-31 | 20.300 | 20.720 | 20.300 | 20.560 | 13.682 | 1,806,165 |
| 2024-05-30 | 20.250 | 20.700 | 20.130 | 20.400 | 13.575 | 2,171,620 |
| 2024-05-29 | 19.920 | 20.480 | 19.820 | 20.400 | 13.575 | 2,382,998 |
| 2024-05-28 | 19.970 | 20.120 | 19.810 | 19.920 | 13.256 | 1,051,027 |
| 2024-05-27 | 19.600 | 20.070 | 19.410 | 19.990 | 13.302 | 1,560,365 |
| 2024-05-24 | 19.710 | 19.880 | 19.580 | 19.620 | 13.056 | 1,228,210 |
| 2024-05-23 | 19.920 | 20.280 | 19.700 | 19.710 | 13.116 | 1,733,577 |
| 2024-05-22 | 19.780 | 20.080 | 19.680 | 20.050 | 13.342 | 1,470,918 |
| 2024-05-21 | 20.170 | 20.170 | 19.530 | 19.760 | 13.149 | 1,884,051 |
| 2024-05-20 | 20.220 | 20.600 | 19.890 | 20.150 | 13.409 | 1,984,227 |
| 2024-05-17 | 20.000 | 20.270 | 19.700 | 20.100 | 13.376 | 1,895,980 |
| 2024-05-16 | 20.060 | 20.410 | 19.880 | 19.970 | 13.289 | 1,911,483 |
| 2024-05-15 | 20.640 | 20.660 | 20.050 | 20.140 | 13.402 | 2,256,496 |
| 2024-05-14 | 20.230 | 21.130 | 20.230 | 20.630 | 13.728 | 2,921,295 |
| 2024-05-13 | 20.800 | 20.950 | 20.090 | 20.200 | 13.442 | 2,325,932 |
| 2024-05-10 | 29.910 | 30.200 | 29.300 | 30.080 | 13.897 | 3,109,434 |
| 2024-05-09 | 29.460 | 29.980 | 29.460 | 29.830 | 13.781 | 2,168,012 |
| 2024-05-08 | 30.050 | 30.070 | 29.300 | 29.460 | 13.610 | 2,589,677 |
| 2024-05-07 | 29.750 | 30.240 | 29.190 | 30.070 | 13.892 | 4,806,640 |
| 2024-05-06 | 29.160 | 29.480 | 28.820 | 29.160 | 13.472 | 3,297,849 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.1000 CNY |
| 2025-05-20 | 0.3000 CNY |
| 2024-05-13 | 0.4260 CNY |
| 2023-10-13 | 0.2700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.