Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.100	22.190	21.640	21.640	21.470	1,039,747
2023-02-03	22.210	22.280	21.730	22.100	21.926	1,329,410
2023-02-02	22.190	22.220	22.000	22.220	22.045	1,186,130
2023-02-01	22.200	22.280	21.960	22.180	22.005	1,154,726
2023-01-31	21.800	22.060	21.740	22.010	21.837	955,423
2023-01-30	21.840	22.160	21.730	21.920	21.747	1,464,090
2023-01-20	21.310	21.630	21.310	21.520	21.351	723,240
2023-01-19	21.060	21.300	21.020	21.260	21.093	587,993
2023-01-18	21.280	21.280	20.950	21.110	20.944	549,408
2023-01-17	21.360	21.650	21.190	21.190	21.023	857,410
2023-01-16	21.370	21.500	21.050	21.500	21.331	1,209,718
2023-01-13	21.710	21.990	21.380	21.380	21.212	1,287,980
2023-01-12	22.330	22.340	21.800	21.920	21.747	1,324,540
2023-01-11	21.890	22.540	21.690	22.260	22.085	2,238,080
2023-01-10	21.690	21.950	21.610	21.890	21.718	1,156,318
2023-01-09	21.600	21.970	21.360	21.960	21.787	1,958,128
2023-01-06	22.000	22.250	21.550	21.600	21.430	2,654,941
2023-01-05	22.280	22.280	21.820	21.970	21.797	3,353,741
2023-01-04	23.120	23.160	21.820	22.400	22.224	6,951,758
2023-01-03	23.200	24.850	23.000	23.470	23.285	10,495,473
2022-12-30	21.550	22.600	21.530	22.590	22.412	4,484,300
2022-12-29	22.170	22.460	21.100	21.860	21.688	5,677,511
2022-12-28	20.600	21.150	20.280	21.140	20.974	2,580,010
2022-12-27	20.580	20.990	20.030	20.730	20.567	2,930,289
2022-12-26	20.150	20.970	19.580	20.580	20.418	3,302,300
2022-12-23	21.570	21.670	20.450	20.780	20.616	4,687,389
2022-12-22	21.010	22.600	20.200	21.850	21.678	5,987,580
2022-12-21	22.500	22.610	20.830	21.130	20.964	5,296,950
2022-12-20	22.000	23.000	21.220	22.610	22.432	6,901,557
2022-12-19	20.960	21.310	20.650	21.290	21.122	2,555,845
2022-12-16	21.300	21.300	20.880	20.970	20.805	1,402,198
2022-12-15	20.700	21.550	20.280	21.320	21.152	2,955,190
2022-12-14	21.120	21.130	20.400	20.650	20.487	2,190,540
2022-12-13	21.410	21.890	20.850	20.940	20.775	3,703,231
2022-12-12	21.280	23.080	20.950	21.410	21.241	4,732,750
2022-12-09	21.300	21.400	20.600	20.980	20.815	1,459,520
2022-12-08	20.520	20.860	20.440	20.720	20.557	918,395
2022-12-07	20.440	20.790	20.310	20.550	20.388	828,690
2022-12-06	20.260	20.670	20.140	20.490	20.329	1,242,520
2022-12-05	20.160	20.380	20.020	20.370	20.210	752,060
2022-12-02	20.190	20.220	19.940	20.180	20.021	509,953
2022-12-01	19.930	20.290	19.780	20.110	19.952	844,890
2022-11-30	19.790	19.870	19.500	19.660	19.505	469,390
2022-11-29	19.510	19.800	19.510	19.720	19.565	564,923
2022-11-28	19.600	19.600	19.250	19.400	19.247	829,620
2022-11-25	20.410	20.410	19.770	19.790	19.634	889,400
2022-11-24	19.950	20.400	19.950	20.390	20.229	879,450
2022-11-23	20.020	20.180	19.380	19.820	19.664	870,780
2022-11-22	20.560	20.650	19.900	19.980	19.823	939,360
2022-11-21	20.210	20.670	20.050	20.610	20.448	750,570
2022-11-18	20.670	20.870	20.050	20.130	19.971	750,280
2022-11-17	20.350	20.750	20.210	20.650	20.487	846,350
2022-11-16	20.530	20.680	20.320	20.500	20.339	719,810
2022-11-15	19.820	20.500	19.740	20.500	20.339	1,015,570
2022-11-14	20.210	20.400	19.740	19.800	19.644	796,310
2022-11-11	20.000	20.280	20.000	20.090	19.932	777,760
2022-11-10	19.920	20.090	19.620	19.720	19.565	711,735
2022-11-09	20.500	20.500	19.930	19.980	19.823	768,820
2022-11-08	20.140	20.470	20.060	20.190	20.031	690,380
2022-11-07	20.340	20.610	20.120	20.260	20.100	1,103,690

← NewerPage 16 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.