Hwaway Tech Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	28.610	29.220	27.930	28.700	13.259	3,864,306
2024-01-24	28.350	28.400	27.270	28.350	13.097	2,915,144
2024-01-23	27.960	28.570	27.550	28.220	13.037	2,791,004
2024-01-22	30.100	30.300	28.160	28.260	13.056	4,006,530
2024-01-19	30.500	30.960	30.010	30.350	14.021	1,995,742
2024-01-18	30.590	30.670	29.620	30.520	14.100	2,575,756
2024-01-17	32.330	32.330	30.550	30.590	14.132	2,354,105
2024-01-16	32.170	32.490	31.400	32.070	14.816	2,623,984
2024-01-15	33.310	33.310	33.310	33.310	15.389	0
2024-01-12	33.550	33.790	33.150	33.310	15.389	1,674,365
2024-01-11	32.240	33.660	32.240	33.590	15.518	2,874,297
2024-01-10	32.500	32.570	32.040	32.340	14.941	2,155,209
2024-01-09	32.300	33.360	32.280	32.470	15.001	1,956,192
2024-01-08	32.810	33.150	32.220	32.220	14.885	1,954,872
2024-01-05	33.430	33.850	32.750	33.120	15.301	2,281,110
2024-01-04	33.500	33.840	33.190	33.570	15.509	1,665,499
2024-01-03	34.210	34.480	33.270	33.690	15.564	2,744,685
2024-01-02	34.840	34.980	34.360	34.420	15.902	1,592,214
2023-12-29	34.570	35.080	34.520	34.840	16.096	2,091,274
2023-12-28	34.270	34.890	33.740	34.740	16.050	2,864,974
2023-12-27	33.000	34.430	33.000	34.270	15.832	2,689,470
2023-12-26	33.760	33.760	32.900	33.000	15.246	2,165,093
2023-12-25	34.000	34.140	33.450	33.930	15.675	1,982,155
2023-12-22	34.560	34.880	33.690	33.790	15.611	3,352,602
2023-12-21	34.220	34.980	33.450	34.320	15.855	4,470,775
2023-12-20	34.380	35.150	34.120	34.300	15.846	3,529,273
2023-12-19	34.010	34.400	33.580	34.400	15.892	3,018,008
2023-12-18	34.290	35.140	33.950	34.160	15.782	2,381,684
2023-12-15	34.580	34.960	34.190	34.430	15.906	1,994,901
2023-12-14	34.740	35.140	34.250	34.590	15.980	3,127,979
2023-12-13	33.950	36.500	33.600	34.810	16.082	5,906,803
2023-12-12	34.300	34.360	33.780	34.050	15.731	1,936,830
2023-12-11	33.500	34.330	33.110	34.300	15.846	3,430,176
2023-12-08	33.740	34.260	33.370	33.530	15.490	3,328,322
2023-12-07	34.280	34.280	33.300	33.600	15.523	3,264,413
2023-12-06	34.400	35.080	34.100	34.280	15.837	2,966,866
2023-12-05	35.800	35.890	34.250	34.300	15.846	3,624,917
2023-12-04	35.780	36.100	35.430	35.720	16.502	2,974,741
2023-12-01	36.360	36.360	35.160	35.720	16.502	4,783,500
2023-11-30	37.170	37.480	35.800	36.210	16.729	4,903,146
2023-11-29	37.000	37.760	36.800	37.150	17.163	5,689,041
2023-11-28	35.990	37.180	35.620	37.110	17.144	6,213,334
2023-11-27	36.000	36.440	35.570	36.170	16.710	4,213,380
2023-11-24	37.000	37.170	35.800	36.000	16.632	4,621,670
2023-11-23	35.560	37.630	35.510	36.980	17.084	8,117,213
2023-11-22	36.460	36.840	35.470	35.560	16.428	5,333,160
2023-11-21	36.700	36.920	36.010	36.220	16.733	6,049,848
2023-11-20	36.210	37.110	36.000	36.850	17.024	8,409,842
2023-11-17	35.740	36.560	35.740	36.110	16.682	5,083,663
2023-11-16	35.760	36.330	35.520	35.930	16.599	5,486,331
2023-11-15	36.140	36.400	35.310	35.860	16.567	5,630,806
2023-11-14	36.030	36.800	35.650	36.000	16.632	7,544,775
2023-11-13	35.640	36.400	35.320	36.010	16.636	6,808,099
2023-11-10	35.530	36.230	35.030	36.180	16.715	8,885,659
2023-11-09	37.000	37.780	35.600	35.660	16.474	10,292,764
2023-11-08	36.080	38.490	35.530	37.110	17.144	16,190,755
2023-11-07	35.340	36.500	34.900	36.080	16.669	11,746,388
2023-11-06	34.180	35.580	34.180	34.880	16.114	11,156,270
2023-11-03	35.000	35.440	33.960	34.040	15.726	12,836,047
2023-11-02	36.700	37.470	34.100	34.100	15.754	18,492,972

← NewerPage 12 of 14 · 836 trading daysOlder →

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.