Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.790	18.800	18.400	18.520	18.374	430,798
2023-05-04	18.520	18.890	18.420	18.790	18.642	534,520
2023-04-28	18.080	18.520	18.080	18.520	18.374	439,330
2023-04-27	17.940	18.400	17.940	18.180	18.037	475,720
2023-04-26	17.250	18.190	17.200	18.040	17.898	725,134
2023-04-25	18.050	18.070	17.120	17.310	17.174	830,430
2023-04-24	17.900	18.290	17.830	17.900	17.759	663,540
2023-04-21	18.470	18.680	18.220	18.220	18.077	420,566
2023-04-20	19.050	19.050	18.400	18.430	18.285	540,714
2023-04-19	19.120	19.160	18.780	18.800	18.652	506,973
2023-04-18	19.150	19.150	19.030	19.120	18.969	287,293
2023-04-17	19.100	19.190	19.050	19.110	18.959	423,443
2023-04-14	19.120	19.230	19.080	19.140	18.989	395,844
2023-04-13	19.260	19.340	19.000	19.110	18.959	454,880
2023-04-12	19.420	19.480	19.100	19.200	19.049	392,625
2023-04-11	19.580	19.920	19.210	19.390	19.237	706,455
2023-04-10	19.810	19.920	19.500	19.800	19.644	324,392
2023-04-07	19.770	19.850	19.730	19.830	19.674	358,405
2023-04-06	20.070	20.120	19.760	19.770	19.614	432,248
2023-04-04	20.300	20.430	20.010	20.070	19.912	600,990
2023-04-03	19.830	20.200	19.830	20.150	19.991	508,330
2023-03-31	19.780	19.860	19.700	19.830	19.674	336,915
2023-03-30	19.890	19.920	19.580	19.780	19.624	477,080
2023-03-29	19.750	19.940	19.750	19.890	19.733	433,400
2023-03-28	20.380	20.380	19.800	19.800	19.644	917,870
2023-03-27	20.650	20.660	20.160	20.170	20.011	1,026,490
2023-03-24	20.600	20.750	20.460	20.590	20.428	665,430
2023-03-23	20.930	20.930	20.580	20.600	20.438	1,026,632
2023-03-22	21.090	21.390	20.900	20.940	20.775	977,050
2023-03-21	21.080	21.130	20.820	21.080	20.914	1,219,905
2023-03-20	21.490	21.490	21.040	21.090	20.924	2,312,530
2023-03-17	21.930	23.330	21.340	22.080	21.906	4,633,762
2023-03-16	20.890	21.600	20.700	21.500	21.331	1,367,933
2023-03-15	21.200	21.380	20.930	21.060	20.894	1,032,080
2023-03-14	20.940	21.070	20.600	21.050	20.884	1,050,140
2023-03-13	20.850	21.300	20.500	20.950	20.785	1,158,700
2023-03-10	21.420	21.420	20.700	20.700	20.537	981,680
2023-03-09	21.510	21.560	21.330	21.350	21.182	780,016
2023-03-08	21.220	21.470	20.990	21.430	21.261	958,446
2023-03-07	21.610	21.610	21.230	21.250	21.083	935,085
2023-03-06	21.570	21.790	21.420	21.580	21.410	901,551
2023-03-03	21.280	21.800	21.050	21.700	21.529	1,495,460
2023-03-02	21.200	21.440	21.140	21.210	21.043	681,995
2023-03-01	21.170	21.250	20.980	21.240	21.073	727,280
2023-02-28	21.210	21.340	20.930	21.130	20.964	732,995
2023-02-27	21.280	21.460	21.100	21.230	21.063	958,812
2023-02-24	21.770	21.790	21.360	21.450	21.281	577,580
2023-02-23	21.800	21.900	21.540	21.760	21.589	489,735
2023-02-22	21.730	21.860	21.520	21.800	21.628	565,150
2023-02-21	21.680	21.920	21.590	21.760	21.589	635,210
2023-02-20	21.550	21.680	21.170	21.680	21.509	1,164,615
2023-02-17	21.570	21.900	21.510	21.550	21.380	839,701
2023-02-16	22.340	22.500	21.460	21.680	21.509	1,447,370
2023-02-15	22.570	22.610	22.330	22.380	22.204	959,713
2023-02-14	22.720	22.860	22.450	22.510	22.333	948,590
2023-02-13	22.720	22.860	22.490	22.730	22.551	1,216,100
2023-02-10	22.630	22.750	22.210	22.680	22.501	1,641,457
2023-02-09	22.430	22.680	22.320	22.560	22.382	1,740,420
2023-02-08	21.910	22.540	21.910	22.480	22.303	2,095,480
2023-02-07	21.800	21.830	21.660	21.820	21.648	681,096

← NewerPage 15 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.