Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.930	20.400	19.920	20.350	20.350	1,776,878
2023-07-31	19.650	19.950	19.600	19.900	19.900	1,155,404
2023-07-28	19.380	19.640	19.210	19.590	19.590	576,058
2023-07-27	19.580	19.650	19.330	19.440	19.440	482,060
2023-07-26	19.360	19.560	19.180	19.480	19.480	526,900
2023-07-25	19.290	19.490	19.110	19.360	19.360	569,260
2023-07-24	19.150	19.320	19.010	19.140	19.140	470,980
2023-07-21	19.250	19.270	19.000	19.050	19.050	351,400
2023-07-20	19.500	19.520	19.040	19.090	19.090	582,860
2023-07-19	19.450	19.680	19.380	19.440	19.440	342,880
2023-07-18	19.470	19.660	19.330	19.650	19.650	445,960
2023-07-17	19.210	19.470	19.030	19.370	19.370	484,450
2023-07-14	19.580	19.580	19.250	19.310	19.310	282,210
2023-07-13	19.360	19.960	19.270	19.420	19.420	538,690
2023-07-12	19.400	19.550	19.240	19.290	19.290	502,960
2023-07-11	19.510	19.970	19.280	19.400	19.400	398,170
2023-07-10	19.370	19.510	19.230	19.350	19.350	479,530
2023-07-07	19.280	19.340	19.110	19.270	19.270	408,460
2023-07-06	19.370	19.380	19.210	19.300	19.300	306,670
2023-07-05	19.380	19.480	19.230	19.320	19.320	403,780
2023-07-04	19.170	19.390	19.000	19.380	19.380	572,420
2023-07-03	19.090	19.580	19.090	19.170	19.170	494,340
2023-06-30	18.800	19.140	18.660	19.090	19.090	542,270
2023-06-29	18.500	18.880	18.500	18.800	18.800	409,190
2023-06-28	18.430	18.740	18.220	18.640	18.640	560,830
2023-06-27	18.070	18.430	17.920	18.390	18.390	409,270
2023-06-26	18.290	18.470	17.950	18.070	18.070	391,630
2023-06-21	18.500	18.820	18.300	18.360	18.360	477,500
2023-06-20	18.840	18.920	18.520	18.650	18.650	451,030
2023-06-19	19.140	19.240	18.780	18.840	18.840	519,000
2023-06-16	19.290	19.290	19.050	19.090	19.090	371,760
2023-06-15	19.180	19.280	19.060	19.150	19.150	410,060
2023-06-14	19.160	19.280	19.010	19.240	19.240	334,980
2023-06-13	19.070	19.290	19.000	19.170	19.170	344,810
2023-06-12	18.700	19.190	18.570	19.060	19.060	492,910
2023-06-09	18.890	18.980	18.650	18.700	18.700	322,700
2023-06-08	18.930	18.970	18.680	18.710	18.710	420,948
2023-06-07	19.060	19.160	18.830	19.040	18.890	418,690
2023-06-06	19.570	19.570	19.000	19.060	18.910	486,400
2023-06-05	19.650	19.650	19.330	19.530	19.376	397,727
2023-06-02	19.380	19.590	19.380	19.470	19.317	343,320
2023-06-01	19.200	19.550	19.130	19.420	19.267	396,880
2023-05-31	19.480	19.480	19.170	19.200	19.049	335,000
2023-05-30	19.230	19.580	19.000	19.400	19.247	535,070
2023-05-29	19.420	19.680	19.320	19.400	19.247	543,670
2023-05-26	19.980	19.980	19.210	19.480	19.327	610,630
2023-05-25	19.440	19.730	19.430	19.580	19.426	534,114
2023-05-24	19.480	19.690	19.320	19.530	19.376	556,050
2023-05-23	19.370	19.620	19.330	19.490	19.337	495,562
2023-05-22	19.210	19.450	19.120	19.380	19.227	583,800
2023-05-19	19.130	19.250	18.850	19.140	18.989	421,130
2023-05-18	19.030	19.180	18.960	19.130	18.979	498,448
2023-05-17	18.860	18.980	18.710	18.970	18.821	487,992
2023-05-16	18.770	19.000	18.660	18.860	18.711	457,328
2023-05-15	18.510	18.840	18.420	18.770	18.622	448,184
2023-05-12	18.630	19.080	18.480	18.520	18.374	581,890
2023-05-11	18.420	18.720	18.250	18.630	18.483	386,280
2023-05-10	18.130	18.420	18.000	18.350	18.205	302,550
2023-05-09	18.540	18.540	18.010	18.070	17.928	454,580
2023-05-08	18.510	18.880	18.370	18.490	18.344	383,798

← NewerPage 14 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.