Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.430	12.700	12.430	12.670	12.670	913,200
2024-07-25	12.370	12.510	12.170	12.380	12.380	916,060
2024-07-24	12.370	12.540	12.230	12.280	12.280	989,450
2024-07-23	12.810	12.880	12.450	12.480	12.480	949,100
2024-07-22	12.670	12.930	12.660	12.760	12.760	735,570
2024-07-19	12.470	12.820	12.340	12.730	12.730	1,252,100
2024-07-18	12.600	12.690	12.180	12.480	12.480	1,561,170
2024-07-17	12.620	12.820	12.620	12.650	12.650	1,748,840
2024-07-16	12.970	13.170	12.600	12.710	12.710	3,132,470
2024-07-15	13.780	13.930	13.180	13.290	13.290	4,194,130
2024-07-12	15.670	16.280	14.000	14.380	14.380	9,014,384
2024-07-11	15.020	15.830	14.400	15.180	15.180	4,378,480
2024-07-10	14.050	14.720	13.800	14.610	14.610	3,618,010
2024-07-09	13.370	13.980	13.370	13.970	13.970	2,342,140
2024-07-08	13.900	14.010	13.390	13.490	13.490	2,603,303
2024-07-05	13.850	13.850	13.850	13.850	13.850	0
2024-07-04	13.850	13.980	13.820	13.850	13.850	1,313,083
2024-07-03	13.790	13.970	13.680	13.930	13.930	1,284,900
2024-07-02	13.920	13.940	13.630	13.830	13.830	1,720,000
2024-07-01	13.480	14.090	13.450	13.900	13.900	1,927,930
2024-06-28	13.290	13.560	13.200	13.430	13.430	924,900
2024-06-27	13.360	13.540	13.020	13.300	13.300	1,004,170
2024-06-26	12.990	13.390	12.800	13.360	13.360	1,127,700
2024-06-25	12.870	13.140	12.800	12.930	12.930	1,051,836
2024-06-24	13.530	13.590	12.710	12.800	12.800	1,372,690
2024-06-21	13.560	13.830	13.390	13.630	13.630	594,600
2024-06-20	13.980	14.100	13.660	13.660	13.660	663,250
2024-06-19	14.000	14.130	13.880	13.970	13.970	577,900
2024-06-18	13.820	14.080	13.720	14.040	14.040	716,700
2024-06-17	14.080	14.150	13.760	13.810	13.810	697,850
2024-06-14	14.280	14.280	14.010	14.120	14.120	642,570
2024-06-13	14.290	14.490	14.070	14.250	14.250	936,200
2024-06-12	14.090	14.310	14.010	14.230	14.230	705,000
2024-06-11	13.830	14.030	13.550	14.000	14.000	1,162,180
2024-06-07	13.580	14.050	13.380	13.980	13.980	1,490,280
2024-06-06	14.240	14.430	13.150	13.330	13.330	1,282,960
2024-06-05	14.430	14.480	14.190	14.220	14.220	931,400
2024-06-04	14.500	14.880	14.210	14.580	14.580	1,069,540
2024-06-03	15.440	15.470	14.700	14.850	14.850	1,247,290
2024-05-31	15.280	15.510	15.230	15.440	15.440	881,620
2024-05-30	15.500	15.710	15.300	15.310	15.310	867,320
2024-05-29	15.340	15.800	15.340	15.670	15.670	991,583
2024-05-28	15.610	15.820	15.470	15.480	15.480	957,500
2024-05-27	15.530	15.870	15.300	15.740	15.740	981,010
2024-05-24	15.900	15.900	15.390	15.470	15.470	979,600
2024-05-23	15.930	15.930	15.550	15.600	15.600	1,123,390
2024-05-22	16.000	16.040	15.800	15.950	15.950	689,900
2024-05-21	16.200	16.200	15.770	15.830	15.830	1,173,500
2024-05-20	16.000	16.350	16.000	16.220	16.220	1,229,600
2024-05-17	15.830	16.000	15.690	15.990	15.990	1,014,700
2024-05-16	15.770	16.030	15.560	15.710	15.710	1,526,023
2024-05-15	15.880	15.950	15.600	15.670	15.670	1,050,080
2024-05-14	15.720	15.970	15.720	15.780	15.780	1,023,600
2024-05-13	16.330	16.330	15.650	15.710	15.710	1,879,992
2024-05-10	16.180	16.390	16.100	16.310	16.310	2,121,120
2024-05-09	15.830	16.260	15.830	16.180	16.180	1,981,580
2024-05-08	16.200	16.380	15.780	15.880	15.880	2,158,400
2024-05-07	16.060	16.230	15.890	16.210	16.210	1,790,900
2024-05-06	15.720	16.100	15.720	15.880	15.880	1,657,720
2024-04-30	15.430	15.600	15.180	15.500	15.500	1,886,700

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.1500 CNY
2022-06-08	0.4355 CNY
2021-06-08	0.3600 CNY
2020-06-05	0.3720 CNY
2019-06-04	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.