Shenzhen Hui Chuang Da Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 41.030 | 41.650 | 40.800 | 41.330 | 26.626 | 1,255,738 |
| 2021-11-08 | 41.680 | 41.790 | 40.680 | 41.040 | 26.439 | 1,070,437 |
| 2021-11-05 | 40.450 | 41.950 | 40.330 | 41.480 | 26.722 | 1,728,931 |
| 2021-11-04 | 40.330 | 40.680 | 39.690 | 40.450 | 26.059 | 897,669 |
| 2021-11-03 | 40.030 | 40.300 | 39.570 | 40.010 | 25.775 | 801,078 |
| 2021-11-02 | 39.710 | 40.450 | 38.800 | 40.010 | 25.775 | 1,393,696 |
| 2021-11-01 | 39.010 | 40.200 | 38.910 | 39.730 | 25.595 | 1,464,498 |
| 2021-10-29 | 38.640 | 39.380 | 38.450 | 39.000 | 25.125 | 914,281 |
| 2021-10-28 | 40.000 | 40.530 | 38.500 | 38.700 | 24.931 | 1,443,162 |
| 2021-10-27 | 40.400 | 40.650 | 39.540 | 40.220 | 25.911 | 1,203,558 |
| 2021-10-26 | 40.980 | 41.610 | 40.960 | 41.290 | 26.600 | 781,873 |
| 2021-10-25 | 41.180 | 41.210 | 40.540 | 40.950 | 26.381 | 665,346 |
| 2021-10-22 | 40.600 | 41.770 | 40.020 | 41.430 | 26.690 | 1,541,650 |
| 2021-10-21 | 41.180 | 41.240 | 40.010 | 40.030 | 25.788 | 1,073,281 |
| 2021-10-20 | 42.160 | 42.160 | 40.900 | 41.310 | 26.613 | 820,554 |
| 2021-10-19 | 41.800 | 42.300 | 41.650 | 42.160 | 27.160 | 522,729 |
| 2021-10-18 | 42.320 | 42.780 | 41.400 | 42.100 | 27.122 | 859,414 |
| 2021-10-15 | 43.000 | 43.130 | 42.340 | 42.340 | 27.276 | 863,979 |
| 2021-10-14 | 43.200 | 44.770 | 43.010 | 43.390 | 27.953 | 1,310,488 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-20 | 0.2300 CNY |
| 2024-06-19 | 0.1500 CNY |
| 2022-06-21 | 0.7500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.