Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.260	20.590	20.100	20.340	20.180	1,158,585
2022-11-03	19.790	20.250	19.620	20.220	20.061	1,049,300
2022-11-02	19.800	20.100	19.680	19.810	19.654	826,330
2022-11-01	18.950	19.600	18.950	19.590	19.436	1,038,510
2022-10-31	18.400	19.000	18.350	18.920	18.771	751,290
2022-10-28	19.590	19.600	18.500	18.500	18.354	897,509
2022-10-27	19.990	20.200	19.600	19.600	19.446	745,330
2022-10-26	19.560	19.940	19.500	19.830	19.674	621,790
2022-10-25	19.310	19.570	18.750	19.490	19.337	823,220
2022-10-24	19.630	20.000	19.240	19.360	19.208	726,770
2022-10-21	19.690	19.900	19.400	19.530	19.376	464,850
2022-10-20	19.750	20.000	19.330	19.700	19.545	767,840
2022-10-19	19.860	19.960	19.710	19.780	19.624	608,269
2022-10-18	19.860	20.070	19.710	19.780	19.624	657,290
2022-10-17	19.380	19.880	19.380	19.860	19.704	694,279
2022-10-14	19.340	19.700	19.340	19.480	19.327	865,524
2022-10-13	18.750	19.440	18.700	19.200	19.049	843,376
2022-10-12	18.270	18.960	17.900	18.930	18.781	865,090
2022-10-11	18.070	18.290	17.760	18.170	18.027	565,290
2022-10-10	18.400	18.690	17.970	18.070	17.928	749,610
2022-09-30	18.670	18.880	18.400	18.400	18.255	586,090
2022-09-29	19.030	19.140	18.660	18.760	18.612	839,310
2022-09-28	19.520	19.590	18.880	18.880	18.731	778,890
2022-09-27	18.900	19.600	18.900	19.460	19.307	851,670
2022-09-26	18.950	19.240	18.650	18.860	18.711	1,002,350
2022-09-23	19.860	19.900	18.800	19.020	18.870	984,150
2022-09-22	19.850	20.100	19.590	19.600	19.446	798,660
2022-09-21	20.090	20.090	19.600	19.960	19.803	606,400
2022-09-20	19.470	20.110	19.400	19.950	19.793	1,135,070
2022-09-19	19.450	19.760	19.180	19.360	19.208	849,590
2022-09-16	19.920	20.120	19.500	19.600	19.446	861,320
2022-09-15	20.930	20.950	19.740	20.090	19.932	1,491,780
2022-09-14	21.140	21.220	20.600	20.880	20.716	1,194,100
2022-09-13	20.990	21.460	20.900	21.330	21.162	1,345,280
2022-09-09	21.180	21.580	20.600	20.980	20.815	1,652,700
2022-09-08	21.990	22.320	21.300	21.380	21.212	1,637,871
2022-09-07	21.600	22.150	21.480	21.740	21.569	1,260,177
2022-09-06	21.580	21.810	21.290	21.670	21.499	1,075,550
2022-09-05	21.460	21.840	21.180	21.370	21.202	962,630
2022-09-02	21.120	21.680	21.080	21.580	21.410	1,271,480
2022-09-01	21.500	21.670	20.980	21.120	20.954	1,355,550
2022-08-31	22.680	22.680	21.330	21.430	21.261	2,441,950
2022-08-30	23.340	23.450	22.530	22.710	22.531	1,530,450
2022-08-29	22.970	23.530	22.480	23.330	23.146	1,416,760
2022-08-26	24.200	24.910	22.910	23.010	22.829	3,741,740
2022-08-25	24.310	24.650	23.520	23.860	23.672	1,711,210
2022-08-24	26.260	26.300	24.150	24.200	24.009	2,770,559
2022-08-23	25.650	26.490	25.500	26.000	25.795	1,628,960
2022-08-22	25.800	25.880	24.750	25.760	25.557	2,915,250
2022-08-19	27.600	27.740	26.280	26.290	26.083	2,425,250
2022-08-18	26.840	28.200	26.760	27.610	27.393	2,506,540
2022-08-17	27.530	27.630	26.820	26.940	26.728	1,898,370
2022-08-16	27.380	27.830	26.760	27.640	27.422	3,057,350
2022-08-15	26.680	27.930	26.130	27.480	27.264	2,713,340
2022-08-12	27.610	27.800	26.300	26.560	26.351	3,233,410
2022-08-11	28.090	28.200	27.220	27.480	27.264	2,655,250
2022-08-10	27.720	29.240	27.440	27.830	27.611	4,661,300
2022-08-09	27.600	28.150	27.260	27.930	27.710	3,096,390
2022-08-08	26.900	27.850	26.510	27.610	27.393	3,130,744
2022-08-05	27.160	27.390	26.500	27.040	26.827	2,521,110

← NewerPage 17 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.