Hwaway Tech Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 29.300 | 29.800 | 28.750 | 28.780 | 13.296 | 4,548,646 |
| 2024-04-29 | 28.510 | 29.110 | 28.380 | 28.940 | 13.370 | 3,166,018 |
| 2024-04-26 | 28.190 | 28.650 | 27.910 | 28.390 | 13.116 | 3,134,496 |
| 2024-04-25 | 28.130 | 28.210 | 27.820 | 28.160 | 13.010 | 2,233,870 |
| 2024-04-24 | 26.980 | 28.260 | 26.980 | 28.150 | 13.005 | 3,079,627 |
| 2024-04-23 | 26.850 | 27.250 | 26.730 | 27.010 | 12.478 | 1,819,174 |
| 2024-04-22 | 26.930 | 27.230 | 25.880 | 26.880 | 12.418 | 2,393,945 |
| 2024-04-19 | 27.740 | 27.740 | 26.800 | 26.940 | 12.446 | 3,002,745 |
| 2024-04-18 | 27.120 | 28.560 | 27.000 | 27.840 | 12.862 | 4,001,849 |
| 2024-04-17 | 27.000 | 27.740 | 26.800 | 27.400 | 12.659 | 3,426,328 |
| 2024-04-16 | 28.290 | 28.410 | 26.000 | 26.280 | 12.141 | 5,814,460 |
| 2024-04-15 | 29.200 | 30.100 | 28.200 | 28.870 | 13.338 | 5,773,736 |
| 2024-04-12 | 28.650 | 29.470 | 28.170 | 29.200 | 13.490 | 7,646,967 |
| 2024-04-11 | 28.770 | 29.490 | 28.130 | 28.260 | 13.056 | 6,996,190 |
| 2024-04-10 | 29.950 | 30.550 | 28.440 | 28.490 | 13.162 | 13,807,831 |
| 2024-04-09 | 29.350 | 30.250 | 29.000 | 30.250 | 13.975 | 12,594,468 |
| 2024-04-08 | 28.570 | 29.110 | 27.400 | 27.500 | 12.705 | 9,339,770 |
| 2024-04-03 | 28.200 | 31.550 | 26.810 | 29.500 | 13.629 | 13,592,993 |
| 2024-04-02 | 28.730 | 29.380 | 27.900 | 28.680 | 13.250 | 6,489,345 |
| 2024-04-01 | 26.860 | 28.500 | 26.830 | 28.500 | 13.167 | 5,414,179 |
| 2024-03-29 | 26.490 | 27.880 | 26.250 | 27.640 | 12.769 | 3,082,542 |
| 2024-03-28 | 25.500 | 26.870 | 25.070 | 26.500 | 12.243 | 2,949,032 |
| 2024-03-27 | 26.560 | 26.560 | 25.210 | 25.230 | 11.656 | 1,828,413 |
| 2024-03-26 | 25.880 | 26.390 | 25.630 | 26.170 | 12.090 | 2,255,815 |
| 2024-03-25 | 27.070 | 27.270 | 26.000 | 26.020 | 12.021 | 2,704,229 |
| 2024-03-22 | 27.560 | 27.770 | 27.000 | 27.080 | 12.511 | 2,271,806 |
| 2024-03-21 | 28.100 | 28.300 | 27.070 | 27.780 | 12.834 | 3,419,492 |
| 2024-03-20 | 27.720 | 28.150 | 27.680 | 28.040 | 12.954 | 1,971,489 |
| 2024-03-19 | 28.090 | 28.090 | 27.620 | 27.720 | 12.806 | 2,191,668 |
| 2024-03-18 | 27.700 | 28.240 | 27.520 | 28.150 | 13.005 | 2,872,798 |
| 2024-03-15 | 27.030 | 27.400 | 26.850 | 27.370 | 12.645 | 2,297,996 |
| 2024-03-14 | 27.070 | 27.460 | 26.610 | 27.030 | 12.488 | 2,657,347 |
| 2024-03-13 | 26.700 | 27.550 | 26.700 | 27.160 | 12.548 | 3,557,428 |
| 2024-03-12 | 26.650 | 27.220 | 26.550 | 26.890 | 12.423 | 3,299,411 |
| 2024-03-11 | 26.410 | 26.720 | 26.140 | 26.670 | 12.321 | 2,280,355 |
| 2024-03-08 | 26.590 | 26.730 | 26.080 | 26.440 | 12.215 | 1,823,755 |
| 2024-03-07 | 26.530 | 27.050 | 25.980 | 26.220 | 12.113 | 2,933,022 |
| 2024-03-06 | 25.810 | 26.650 | 25.800 | 26.650 | 12.312 | 3,114,751 |
| 2024-03-05 | 25.950 | 26.200 | 25.560 | 25.780 | 11.910 | 1,662,865 |
| 2024-03-04 | 26.380 | 26.550 | 25.550 | 26.180 | 12.095 | 2,810,034 |
| 2024-03-01 | 26.330 | 26.700 | 25.890 | 26.420 | 12.206 | 3,281,959 |
| 2024-02-29 | 24.530 | 26.450 | 24.530 | 26.400 | 12.197 | 4,331,353 |
| 2024-02-28 | 27.100 | 27.680 | 24.500 | 24.820 | 11.467 | 6,877,433 |
| 2024-02-27 | 26.170 | 27.340 | 26.160 | 27.150 | 12.543 | 5,224,140 |
| 2024-02-26 | 25.700 | 27.300 | 25.700 | 26.420 | 12.206 | 5,559,398 |
| 2024-02-23 | 24.450 | 25.700 | 24.300 | 25.520 | 11.790 | 4,091,722 |
| 2024-02-22 | 24.120 | 24.590 | 23.950 | 24.490 | 11.314 | 2,765,371 |
| 2024-02-21 | 23.250 | 25.160 | 23.050 | 24.150 | 11.157 | 5,090,043 |
| 2024-02-20 | 23.350 | 23.850 | 22.900 | 23.500 | 10.857 | 3,690,100 |
| 2024-02-19 | 23.000 | 23.970 | 22.710 | 23.140 | 10.690 | 5,627,975 |
| 2024-02-08 | 20.350 | 22.720 | 19.560 | 22.620 | 10.450 | 7,416,828 |
| 2024-02-07 | 20.970 | 21.790 | 19.300 | 20.650 | 9.540 | 8,311,619 |
| 2024-02-06 | 19.990 | 21.430 | 18.590 | 20.970 | 9.688 | 5,860,069 |
| 2024-02-05 | 22.610 | 22.610 | 20.590 | 20.590 | 9.512 | 4,456,207 |
| 2024-02-02 | 24.340 | 24.740 | 22.010 | 22.880 | 10.570 | 3,183,734 |
| 2024-02-01 | 24.160 | 24.600 | 23.330 | 24.340 | 11.245 | 3,569,273 |
| 2024-01-31 | 26.010 | 26.310 | 24.050 | 24.470 | 11.305 | 3,131,592 |
| 2024-01-30 | 26.990 | 27.430 | 25.990 | 26.090 | 12.053 | 2,772,046 |
| 2024-01-29 | 28.250 | 28.440 | 27.150 | 27.250 | 12.589 | 2,478,641 |
| 2024-01-26 | 28.420 | 28.550 | 27.530 | 27.610 | 12.756 | 4,021,619 |
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.