Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.240	17.750	17.060	17.740	17.740	2,830,430
2024-01-24	17.360	17.780	16.660	17.340	17.340	3,234,720
2024-01-23	17.730	17.800	16.950	17.360	17.360	3,906,690
2024-01-22	18.510	19.650	17.820	18.000	18.000	5,850,640
2024-01-19	19.760	19.870	18.470	18.500	18.500	5,339,390
2024-01-18	20.000	20.000	19.040	19.600	19.600	7,038,962
2024-01-17	21.450	21.450	20.210	20.380	20.380	9,808,743
2024-01-16	22.180	23.570	21.320	21.780	21.780	12,514,105
2024-01-15	19.480	21.430	19.480	21.430	21.430	2,962,220
2024-01-12	19.530	19.870	19.410	19.480	19.480	590,700
2024-01-11	19.380	19.580	19.190	19.520	19.520	594,800
2024-01-10	19.400	19.650	19.060	19.390	19.390	680,500
2024-01-09	19.410	19.630	19.330	19.460	19.460	668,400
2024-01-08	19.800	19.890	19.140	19.440	19.440	688,800
2024-01-05	20.160	20.300	19.730	19.850	19.850	548,870
2024-01-04	20.000	20.330	19.950	20.110	20.110	765,930
2024-01-03	20.160	20.200	19.800	20.100	20.100	602,190
2024-01-02	19.760	20.280	19.670	20.140	20.140	1,222,768
2023-12-29	19.550	19.760	19.440	19.650	19.650	824,198
2023-12-28	18.890	19.630	18.730	19.550	19.550	838,360
2023-12-27	18.910	19.130	18.800	18.880	18.880	735,138
2023-12-26	19.070	19.240	18.800	18.880	18.880	567,040
2023-12-25	19.200	19.330	18.870	19.070	19.070	834,400
2023-12-22	19.550	19.680	19.070	19.280	19.280	860,700
2023-12-21	19.160	19.600	18.990	19.550	19.550	708,690
2023-12-20	19.460	19.860	19.130	19.350	19.350	821,300
2023-12-19	19.120	19.680	18.950	19.440	19.440	815,990
2023-12-18	19.490	19.690	19.270	19.380	19.380	553,500
2023-12-15	19.710	19.750	19.400	19.460	19.460	434,600
2023-12-14	19.630	19.850	19.560	19.610	19.610	436,000
2023-12-13	19.670	19.860	19.490	19.720	19.720	525,200
2023-12-12	19.680	19.810	19.420	19.680	19.680	386,770
2023-12-11	19.310	19.730	19.270	19.690	19.690	811,980
2023-12-08	19.850	19.910	19.400	19.410	19.410	557,200
2023-12-07	19.900	19.990	19.710	19.810	19.810	572,190
2023-12-06	19.820	20.200	19.620	19.930	19.930	598,460
2023-12-05	20.020	20.100	19.700	19.730	19.730	540,140
2023-12-04	19.850	20.230	19.840	19.920	19.920	738,240
2023-12-01	19.980	20.060	19.680	19.820	19.820	903,970
2023-11-30	20.250	20.290	19.750	19.960	19.960	880,360
2023-11-29	20.270	20.460	20.210	20.250	20.250	588,810
2023-11-28	20.110	20.330	20.040	20.270	20.270	559,650
2023-11-27	20.320	20.380	20.030	20.160	20.160	842,600
2023-11-24	20.400	20.440	20.170	20.250	20.250	552,500
2023-11-23	20.030	20.420	20.020	20.390	20.390	680,243
2023-11-22	20.030	20.250	20.030	20.050	20.050	519,400
2023-11-21	20.490	20.490	20.100	20.140	20.140	464,800
2023-11-20	20.230	20.370	20.050	20.360	20.360	628,560
2023-11-17	19.880	20.180	19.860	20.170	20.170	598,790
2023-11-16	19.950	20.100	19.900	19.910	19.910	441,640
2023-11-15	19.970	20.150	19.860	20.030	20.030	788,400
2023-11-14	20.020	20.130	19.800	19.980	19.980	624,200
2023-11-13	19.990	20.060	19.830	20.020	20.020	466,270
2023-11-10	19.790	19.940	19.600	19.900	19.900	446,450
2023-11-09	19.750	20.000	19.730	19.790	19.790	561,320
2023-11-08	19.800	19.910	19.660	19.750	19.750	433,470
2023-11-07	19.820	19.940	19.650	19.770	19.770	610,870
2023-11-06	19.570	19.870	19.480	19.830	19.830	700,810
2023-11-03	19.200	19.670	19.200	19.440	19.440	786,500
2023-11-02	19.700	19.800	19.060	19.080	19.080	1,088,000

← NewerPage 12 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.