Hwaway Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	32.160	35.730	32.160	35.730	16.507	11,104,619
2023-10-31	33.150	33.840	32.390	32.480	15.005	4,053,276
2023-10-30	33.100	33.430	32.320	33.150	15.315	4,376,493
2023-10-27	32.900	34.120	32.570	33.300	15.384	5,525,308
2023-10-26	32.960	33.070	32.140	32.990	15.241	6,218,445
2023-10-25	33.600	33.600	31.600	33.210	15.343	10,537,168
2023-10-24	31.090	31.830	30.670	31.560	14.580	6,231,384
2023-10-23	31.310	31.670	30.700	31.020	14.331	3,648,167
2023-10-20	31.630	32.100	31.200	31.290	14.456	3,273,031
2023-10-19	31.880	32.340	31.410	31.660	14.627	4,299,003
2023-10-18	31.850	33.070	31.080	31.890	14.733	4,845,459
2023-10-17	32.370	32.370	31.620	31.750	14.668	2,085,207
2023-10-16	33.050	33.050	31.700	32.140	14.848	3,526,274
2023-10-13	33.190	33.430	32.610	32.720	15.116	2,760,468
2023-10-12	34.150	34.150	33.100	33.360	15.287	2,708,331
2023-10-11	33.790	34.280	33.400	33.660	15.425	3,024,832
2023-10-10	34.470	35.100	33.810	34.030	15.594	3,217,579
2023-10-09	34.800	35.980	34.200	34.600	15.855	4,621,758
2023-09-28	34.530	35.780	34.530	34.800	15.947	5,310,707
2023-09-27	33.990	35.220	33.890	34.500	15.810	6,244,189
2023-09-26	34.020	34.790	33.000	34.270	15.704	11,582,684
2023-09-25	32.140	35.180	32.140	33.960	15.562	13,061,385
2023-09-22	30.400	32.070	30.400	31.980	14.655	3,264,612
2023-09-21	30.660	31.020	30.210	30.430	13.944	2,470,836
2023-09-20	31.090	31.800	30.770	30.940	14.178	2,700,291
2023-09-19	31.500	31.660	30.850	31.030	14.219	1,935,731
2023-09-18	30.840	32.330	30.550	31.660	14.508	4,401,561
2023-09-15	31.300	31.370	30.630	30.820	14.123	2,692,624
2023-09-14	32.200	32.400	30.890	31.190	14.293	2,969,821
2023-09-13	32.640	32.760	31.790	32.000	14.664	2,180,498
2023-09-12	33.020	33.300	32.500	32.630	14.953	2,124,253
2023-09-11	32.700	33.240	32.080	33.150	15.191	2,261,582
2023-09-08	32.350	33.320	32.000	32.740	15.003	2,515,913
2023-09-07	33.140	33.450	32.300	32.500	14.893	1,870,848
2023-09-06	33.520	33.870	33.130	33.410	15.310	2,245,979
2023-09-05	33.410	34.200	33.000	33.240	15.232	2,993,477
2023-09-04	34.280	34.840	33.200	33.630	15.411	3,905,474
2023-09-01	34.770	35.140	34.000	34.290	15.713	4,283,733
2023-08-31	33.000	35.450	33.000	34.290	15.713	7,775,598
2023-08-30	32.390	33.980	32.220	33.230	15.228	5,602,905
2023-08-29	29.310	32.410	29.310	32.410	14.852	7,188,241
2023-08-28	30.660	31.660	29.450	29.460	13.500	6,467,091
2023-08-25	32.050	32.400	29.500	29.500	13.518	8,056,130
2023-08-24	33.750	33.980	32.440	32.780	15.021	5,973,417
2023-08-23	34.020	34.690	33.370	34.000	15.580	6,370,985
2023-08-22	34.710	34.990	33.680	34.370	15.750	8,194,876
2023-08-21	36.210	36.210	33.550	34.700	15.901	14,323,591
2023-08-18	32.130	35.770	32.040	35.770	16.392	11,894,240
2023-08-17	31.520	32.600	29.920	32.520	14.902	7,333,320
2023-08-16	31.120	32.090	30.770	31.140	14.270	3,032,096
2023-08-15	31.310	31.820	30.520	31.180	14.288	2,834,596
2023-08-14	30.370	30.830	30.120	30.820	14.123	1,316,690
2023-08-11	31.100	31.200	30.470	30.470	13.963	1,693,114
2023-08-10	30.550	31.030	30.410	30.860	14.142	1,289,861
2023-08-09	32.300	32.300	30.660	30.760	14.096	4,285,490
2023-08-08	31.760	32.390	31.760	32.320	14.811	1,713,716
2023-08-07	31.980	32.480	31.660	31.950	14.641	2,408,624
2023-08-04	33.660	33.710	32.000	32.090	14.705	5,063,571
2023-08-03	33.260	34.090	33.020	33.650	15.420	3,258,726
2023-08-02	32.750	33.820	32.250	33.510	15.356	4,102,365

← NewerPage 13 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.