Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.420	19.760	19.310	19.730	19.730	856,240
2023-10-31	19.160	19.480	19.150	19.400	19.400	1,015,420
2023-10-30	18.480	19.080	18.400	19.020	19.020	1,000,250
2023-10-27	18.130	18.570	18.090	18.540	18.540	912,820
2023-10-26	18.080	18.300	17.820	18.210	18.210	786,100
2023-10-25	18.030	18.490	18.000	18.340	18.340	1,055,800
2023-10-24	17.460	18.150	17.460	18.030	18.030	1,542,084
2023-10-23	18.000	18.130	17.340	17.450	17.450	976,810
2023-10-20	18.620	18.740	18.140	18.140	18.140	1,167,900
2023-10-19	18.550	19.020	18.400	18.710	18.710	849,480
2023-10-18	18.830	18.930	18.610	18.750	18.750	685,870
2023-10-17	18.580	18.950	18.580	18.850	18.850	727,040
2023-10-16	19.350	19.350	18.490	18.600	18.600	934,100
2023-10-13	19.110	19.110	18.880	18.940	18.940	560,770
2023-10-12	18.880	19.250	18.760	19.150	19.150	767,780
2023-10-11	18.840	18.980	18.710	18.770	18.770	562,660
2023-10-10	18.770	19.000	18.690	18.800	18.800	544,300
2023-10-09	18.630	19.030	18.630	18.740	18.740	680,060
2023-09-28	18.760	19.090	18.670	18.900	18.900	552,130
2023-09-27	18.620	18.820	18.420	18.720	18.720	499,200
2023-09-26	18.770	19.070	18.650	18.650	18.650	902,800
2023-09-25	18.980	19.020	18.650	18.860	18.860	513,000
2023-09-22	18.540	19.080	18.480	18.870	18.870	459,590
2023-09-21	18.730	18.880	18.510	18.600	18.600	526,440
2023-09-20	18.440	18.990	18.440	18.730	18.730	431,410
2023-09-19	19.130	19.230	18.860	18.910	18.910	417,860
2023-09-18	18.900	19.290	18.610	19.130	19.130	743,150
2023-09-15	18.820	19.050	18.690	18.850	18.850	515,430
2023-09-14	18.890	19.080	18.630	18.750	18.750	657,300
2023-09-13	19.190	19.280	18.870	18.960	18.960	652,200
2023-09-12	19.410	19.550	19.180	19.260	19.260	569,400
2023-09-11	19.320	19.510	19.110	19.410	19.410	705,790
2023-09-08	19.380	19.560	19.230	19.320	19.320	685,500
2023-09-07	19.590	19.930	19.350	19.380	19.380	1,073,814
2023-09-06	19.070	19.550	18.950	19.550	19.550	1,119,120
2023-09-05	19.150	19.150	18.830	19.080	19.080	633,600
2023-09-04	18.550	19.200	18.280	19.110	19.110	1,374,650
2023-09-01	18.700	18.700	18.410	18.490	18.490	575,210
2023-08-31	18.600	18.760	18.390	18.490	18.490	959,300
2023-08-30	18.500	18.890	18.490	18.690	18.690	1,466,200
2023-08-29	18.200	18.620	17.980	18.500	18.500	1,440,490
2023-08-28	20.200	20.200	17.940	18.490	18.490	4,081,040
2023-08-25	19.810	19.810	18.890	19.450	19.450	1,597,750
2023-08-24	19.800	19.980	19.420	19.760	19.760	1,642,710
2023-08-23	20.480	20.480	19.600	19.800	19.800	1,072,600
2023-08-22	19.590	19.950	19.100	19.880	19.880	1,458,970
2023-08-21	19.980	20.020	19.570	19.690	19.690	1,212,500
2023-08-18	19.710	20.270	19.710	20.120	20.120	1,190,650
2023-08-17	19.730	19.900	19.560	19.760	19.760	930,040
2023-08-16	19.680	19.950	19.500	19.780	19.780	1,249,200
2023-08-15	19.790	19.970	19.500	19.690	19.690	2,002,120
2023-08-14	19.010	19.800	18.910	19.730	19.730	2,945,900
2023-08-11	19.660	19.880	18.730	19.280	19.280	4,438,396
2023-08-10	21.400	22.320	19.880	19.970	19.970	7,623,343
2023-08-09	20.700	21.500	20.610	21.500	21.500	2,667,309
2023-08-08	20.500	20.900	20.350	20.840	20.840	1,612,718
2023-08-07	20.180	20.580	19.980	20.430	20.430	961,570
2023-08-04	20.100	20.290	20.050	20.180	20.180	621,420
2023-08-03	20.100	20.250	19.830	20.130	20.130	724,000
2023-08-02	20.290	20.290	19.840	20.100	20.100	1,046,080

← NewerPage 13 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.