Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	26.710	27.830	26.500	27.040	26.827	3,781,130
2022-08-03	26.640	27.460	25.800	26.360	26.152	3,094,840
2022-08-02	26.970	27.650	26.050	26.640	26.430	3,878,830
2022-08-01	26.520	28.360	26.520	28.000	27.779	6,210,130
2022-07-29	26.660	26.780	25.950	26.360	26.152	3,978,350
2022-07-28	26.860	27.330	25.940	26.450	26.242	7,411,009
2022-07-27	23.030	25.500	22.880	25.500	25.299	3,370,230
2022-07-26	22.990	23.220	22.050	23.180	22.997	1,848,090
2022-07-25	24.220	24.220	22.840	22.840	22.660	2,678,470
2022-07-22	24.180	24.730	23.800	24.000	23.811	1,883,510
2022-07-21	24.730	24.950	24.070	24.150	23.960	1,887,590
2022-07-20	24.280	24.960	24.160	24.900	24.704	2,352,360
2022-07-19	24.330	24.750	23.710	24.260	24.069	1,769,480
2022-07-18	23.630	24.250	23.550	24.000	23.811	2,011,696
2022-07-15	24.380	24.380	23.480	23.480	23.295	2,119,670
2022-07-14	24.080	25.100	23.600	24.410	24.218	1,917,050
2022-07-13	23.910	24.300	23.490	24.000	23.811	1,533,610
2022-07-12	24.710	24.870	23.550	23.770	23.583	2,082,840
2022-07-11	25.480	25.570	24.400	24.790	24.595	2,497,270
2022-07-08	26.620	26.620	25.320	25.600	25.398	2,615,374
2022-07-07	26.840	27.200	26.340	26.350	26.142	2,357,580
2022-07-06	27.170	27.900	26.300	26.700	26.490	2,659,050
2022-07-05	26.000	28.000	25.560	27.510	27.293	6,096,770
2022-07-04	24.820	26.280	24.180	26.180	25.974	3,739,814
2022-07-01	25.320	25.600	24.710	24.840	24.644	2,434,880
2022-06-30	25.180	26.370	25.180	25.320	25.121	3,842,630
2022-06-29	27.510	27.800	25.450	25.670	25.468	5,302,641
2022-06-28	28.240	28.700	27.140	27.780	27.561	8,706,706
2022-06-27	29.160	30.110	27.270	28.720	28.494	10,521,122
2022-06-24	25.890	27.410	25.650	27.410	27.194	5,831,484
2022-06-23	24.030	25.280	23.000	24.920	24.724	5,620,138
2022-06-22	23.750	24.680	23.400	24.030	23.841	4,996,140
2022-06-21	25.100	25.330	23.870	23.950	23.761	6,635,600
2022-06-20	24.960	26.400	24.240	25.500	25.299	10,401,527
2022-06-17	21.620	24.000	21.620	24.000	23.811	5,627,133
2022-06-16	21.600	22.120	21.510	21.820	21.648	1,505,310
2022-06-15	22.800	23.070	21.750	21.790	21.618	2,861,440
2022-06-14	22.980	23.290	21.940	22.620	22.442	2,241,989
2022-06-13	22.170	23.500	21.950	23.100	22.918	3,791,123
2022-06-10	21.450	22.610	21.400	22.200	22.025	2,563,683
2022-06-09	21.210	21.790	21.070	21.540	21.370	2,707,529
2022-06-08	22.830	22.840	21.200	21.480	21.311	2,545,000
2022-06-07	30.550	30.750	28.900	29.160	21.922	4,601,699
2022-06-06	30.020	31.770	30.020	30.440	22.884	4,417,289
2022-06-02	28.850	30.130	27.880	29.900	22.478	4,129,621
2022-06-01	29.100	29.640	28.440	28.690	21.568	2,315,836
2022-05-31	28.170	29.500	27.710	29.190	21.944	3,744,794
2022-05-30	28.360	28.500	27.370	28.270	21.253	2,462,735
2022-05-27	28.100	28.740	28.070	28.460	21.395	3,870,304
2022-05-26	31.980	31.980	28.500	28.610	21.508	7,513,231
2022-05-25	31.500	32.630	30.800	31.670	23.809	7,970,080
2022-05-24	31.100	33.850	29.600	32.200	24.207	10,635,823
2022-05-23	29.990	31.770	29.520	31.770	23.884	7,400,489
2022-05-20	27.780	29.480	27.110	28.880	21.711	4,616,527
2022-05-19	28.780	28.780	26.960	27.410	20.606	5,413,597
2022-05-18	25.850	28.570	25.680	28.570	21.478	1,682,959
2022-05-17	25.710	25.970	25.310	25.970	19.524	381,767
2022-05-16	25.580	26.170	25.360	25.710	19.328	560,495
2022-05-13	25.480	25.890	25.190	25.580	19.230	500,240
2022-05-12	25.200	26.140	25.000	25.580	19.230	834,990

← NewerPage 18 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.