Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.430	15.600	15.180	15.500	15.500	1,886,700
2024-04-29	14.680	15.480	14.610	15.350	15.350	1,658,830
2024-04-26	14.610	14.820	14.500	14.740	14.740	1,080,000
2024-04-25	14.240	14.830	14.170	14.730	14.730	1,848,503
2024-04-24	14.290	14.550	14.170	14.240	14.240	1,499,053
2024-04-23	14.030	14.530	13.880	14.340	14.340	1,884,210
2024-04-22	14.000	14.240	13.450	13.960	13.960	2,217,900
2024-04-19	13.590	13.950	13.410	13.760	13.760	1,427,440
2024-04-18	13.720	13.950	13.470	13.750	13.750	1,757,990
2024-04-17	12.890	13.920	12.860	13.860	13.860	2,339,565
2024-04-16	14.050	14.100	12.890	12.890	12.890	2,808,270
2024-04-15	15.680	16.000	14.320	14.320	14.320	3,866,000
2024-04-12	15.200	16.480	15.200	15.910	15.910	3,441,464
2024-04-11	15.680	15.780	15.220	15.300	15.300	2,322,562
2024-04-10	15.700	16.230	15.570	15.710	15.710	2,555,021
2024-04-09	15.910	16.100	15.810	16.030	16.030	2,532,430
2024-04-08	16.530	16.530	15.800	15.890	15.890	3,202,552
2024-04-03	16.200	16.470	15.760	16.430	16.430	3,834,759
2024-04-02	16.130	16.260	15.890	16.200	16.200	4,324,069
2024-04-01	16.380	16.450	15.920	16.380	16.380	7,345,508
2024-03-29	15.460	16.840	15.310	16.380	16.380	6,923,579
2024-03-28	15.430	15.800	15.070	15.310	15.310	5,521,362
2024-03-27	17.480	17.600	15.190	15.190	15.190	8,266,370
2024-03-26	14.700	16.280	14.700	16.280	16.280	3,917,140
2024-03-25	15.150	15.190	14.800	14.800	14.800	1,378,000
2024-03-22	15.600	15.800	15.020	15.150	15.150	1,643,300
2024-03-21	15.340	15.600	15.200	15.570	15.570	1,779,170
2024-03-20	15.220	15.340	15.080	15.280	15.280	1,188,960
2024-03-19	15.140	15.290	15.080	15.210	15.210	1,272,700
2024-03-18	14.960	15.160	14.910	15.110	15.110	1,503,550
2024-03-15	14.650	14.920	14.650	14.900	14.900	1,189,500
2024-03-14	14.660	15.190	14.580	14.880	14.880	1,547,590
2024-03-13	14.620	14.830	14.550	14.800	14.800	1,312,700
2024-03-12	14.330	14.660	14.170	14.600	14.600	1,480,720
2024-03-11	13.900	14.200	13.890	14.200	14.200	1,040,160
2024-03-08	13.930	14.130	13.800	13.920	13.920	790,350
2024-03-07	14.160	14.260	13.890	13.910	13.910	938,890
2024-03-06	13.820	14.200	13.750	14.100	14.100	986,760
2024-03-05	14.390	14.400	13.860	13.940	13.940	1,415,100
2024-03-04	14.140	14.400	13.870	14.390	14.390	2,039,470
2024-03-01	13.950	14.270	13.900	14.170	14.170	1,937,600
2024-02-29	13.590	13.970	13.190	13.950	13.950	2,868,300
2024-02-28	15.090	15.410	13.510	13.590	13.590	3,306,760
2024-02-27	14.460	15.060	14.390	14.940	14.940	1,897,330
2024-02-26	14.300	15.310	14.110	14.490	14.490	4,173,610
2024-02-23	13.500	14.100	13.490	14.030	14.030	2,168,330
2024-02-22	13.150	13.430	13.140	13.390	13.390	1,930,400
2024-02-21	12.810	13.440	12.610	13.150	13.150	2,489,125
2024-02-20	12.610	12.980	12.400	12.850	12.850	1,925,739
2024-02-19	12.000	12.700	12.000	12.620	12.620	3,240,592
2024-02-08	10.900	11.990	10.210	11.900	11.900	3,667,302
2024-02-07	12.000	12.000	10.850	11.000	11.000	4,149,371
2024-02-06	11.990	12.500	11.540	11.810	11.810	3,565,880
2024-02-05	13.860	14.170	12.820	12.820	12.820	1,546,830
2024-02-02	15.300	16.000	13.770	14.240	14.240	2,316,410
2024-02-01	15.310	15.660	14.920	15.300	15.300	2,100,900
2024-01-31	16.310	16.600	15.250	15.340	15.340	2,169,080
2024-01-30	17.060	17.290	16.510	16.600	16.600	1,723,200
2024-01-29	17.950	18.000	17.290	17.320	17.320	2,001,290
2024-01-26	17.650	18.310	17.600	17.900	17.900	2,516,380

← NewerPage 11 of 21 · 1,219 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.