Hwaway Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	32.180	33.030	32.080	32.580	14.930	3,325,702
2023-07-31	32.720	32.720	31.600	32.230	14.769	3,861,889
2023-07-28	33.730	33.980	32.510	32.750	15.008	4,363,552
2023-07-27	34.180	35.000	33.840	34.010	15.585	4,698,891
2023-07-26	34.000	34.840	33.380	33.720	15.452	5,148,629
2023-07-25	32.200	34.950	31.930	33.990	15.576	7,549,756
2023-07-24	31.710	32.000	31.520	31.930	14.632	1,583,435
2023-07-21	32.040	32.300	31.660	31.900	14.618	2,056,228
2023-07-20	32.370	32.820	31.990	32.280	14.792	3,395,386
2023-07-19	32.500	32.890	32.080	32.420	14.856	2,618,259
2023-07-18	32.820	33.090	32.550	32.610	14.943	2,669,132
2023-07-17	33.000	33.300	32.340	32.820	15.040	4,247,503
2023-07-14	33.610	34.200	33.070	33.090	15.163	5,526,497
2023-07-13	33.720	35.540	33.340	34.060	15.608	6,944,121
2023-07-12	33.890	36.160	33.390	33.550	15.374	8,341,229
2023-07-11	34.200	34.390	33.040	34.070	15.613	5,569,258
2023-07-10	33.850	34.680	33.130	34.300	15.718	6,755,246
2023-07-07	34.000	35.500	33.480	34.300	15.718	12,279,354
2023-07-06	30.840	34.130	30.350	34.130	15.640	9,107,086
2023-07-05	32.010	32.290	30.760	31.030	14.219	5,803,910
2023-07-04	31.900	33.010	31.750	32.460	14.875	5,615,616
2023-07-03	32.600	32.970	31.750	31.830	14.586	5,072,289
2023-06-30	33.090	33.400	32.000	32.590	14.934	8,028,584
2023-06-29	31.350	34.760	31.130	33.300	15.260	15,087,960
2023-06-28	30.680	31.910	29.370	31.600	14.481	7,408,440
2023-06-27	31.510	32.160	30.310	30.650	14.045	5,894,227
2023-06-26	31.350	32.500	30.860	31.170	14.284	6,008,062
2023-06-21	31.700	32.750	30.720	31.700	14.526	9,612,833
2023-06-20	30.500	33.000	30.480	32.110	14.714	14,858,574
2023-06-19	29.700	31.630	29.700	30.900	14.160	17,236,030
2023-06-16	29.760	30.320	28.870	29.340	13.445	11,940,425
2023-06-15	28.000	29.500	27.910	29.170	13.367	12,131,181
2023-06-14	28.450	28.500	27.900	28.060	12.858	5,360,836
2023-06-13	28.390	28.880	28.180	28.380	13.005	6,811,277
2023-06-12	27.960	28.830	27.630	28.630	13.120	8,257,747
2023-06-09	27.520	28.480	27.520	28.040	12.849	6,625,634
2023-06-08	28.950	29.390	27.510	27.660	12.675	12,906,541
2023-06-07	28.950	29.490	28.280	29.260	13.408	10,152,176
2023-06-06	28.780	29.480	28.480	28.800	13.198	12,071,619
2023-06-05	28.600	29.960	28.200	28.990	13.285	13,539,623
2023-06-02	29.020	29.290	28.510	28.640	13.124	14,404,000
2023-06-01	31.850	32.580	29.580	29.700	13.610	23,905,739
2023-05-31	31.500	34.120	31.190	31.660	14.508	29,457,593
2023-05-30	33.580	35.350	32.170	32.800	15.031	40,279,372
2023-05-29	30.270	32.140	29.030	32.140	14.728	22,958,889
2023-05-26	28.650	30.020	27.480	29.220	13.390	20,345,845
2023-05-25	29.300	29.890	28.470	29.450	13.495	20,946,044
2023-05-24	26.800	29.560	26.790	28.180	12.913	22,319,271
2023-05-23	26.670	27.170	26.250	27.100	12.419	12,893,984
2023-05-22	27.210	27.210	26.500	26.640	12.208	13,007,197
2023-05-19	27.070	27.640	27.000	27.500	12.602	13,506,079
2023-05-18	27.870	27.870	26.990	27.070	12.405	17,784,821
2023-05-17	28.280	28.850	27.000	28.040	12.849	23,569,130
2023-05-16	34.630	35.680	30.670	30.870	14.146	38,877,901
2023-05-15	127.38	127.38	127.38	127.38	58.371	0
2023-05-12	127.38	127.38	127.38	127.38	58.371	0

← NewerPage 14 of 14 · 836 trading days

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.