Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	25.410	27.000	25.100	25.640	19.276	1,032,518
2022-05-10	23.910	25.360	23.560	25.180	18.930	856,446
2022-05-09	23.960	24.540	23.700	24.300	18.268	735,555
2022-05-06	24.350	24.350	23.300	23.870	17.945	1,071,330
2022-05-05	23.840	24.450	23.510	24.140	18.148	1,023,230
2022-04-29	22.920	23.970	22.790	23.830	17.915	1,149,720
2022-04-28	23.080	24.080	22.680	22.940	17.246	1,143,651
2022-04-27	21.980	23.680	21.680	23.360	17.561	1,170,780
2022-04-26	22.830	23.820	21.930	21.930	16.486	1,236,820
2022-04-25	25.750	25.800	23.810	23.810	17.900	1,427,660
2022-04-22	26.170	26.950	25.720	26.450	19.884	1,520,252
2022-04-21	26.260	27.630	26.260	26.870	20.200	1,525,858
2022-04-20	31.610	31.610	27.030	27.470	20.651	2,058,823
2022-04-19	29.580	29.990	29.190	29.410	22.110	493,512
2022-04-18	29.060	29.750	28.060	29.580	22.237	645,854
2022-04-15	29.830	29.830	28.600	29.040	21.832	777,660
2022-04-14	29.960	30.240	29.300	29.900	22.478	752,180
2022-04-13	30.000	30.610	29.890	30.040	22.583	462,280
2022-04-12	30.440	31.090	29.770	31.090	23.373	709,554
2022-04-11	31.200	31.720	30.400	30.440	22.884	528,464
2022-04-08	32.370	32.530	31.130	31.290	23.523	625,040
2022-04-07	32.690	33.130	32.110	32.380	24.342	653,380
2022-04-06	33.290	33.290	31.310	32.850	24.696	912,306
2022-04-01	33.150	33.170	32.110	33.100	24.884	643,984
2022-03-31	33.240	33.240	32.460	32.940	24.763	654,431
2022-03-30	32.230	33.210	31.980	32.950	24.771	847,609
2022-03-29	32.540	32.830	31.600	31.930	24.004	891,356
2022-03-28	33.760	33.760	31.960	32.180	24.192	1,181,325
2022-03-25	33.600	34.800	33.430	33.920	25.500	888,290
2022-03-24	33.430	34.250	33.110	33.610	25.267	689,916
2022-03-23	33.720	34.090	32.810	33.910	25.493	1,321,989
2022-03-22	34.350	34.880	33.180	33.790	25.402	1,034,831
2022-03-21	33.350	35.350	33.350	34.880	26.222	1,305,040
2022-03-18	33.020	34.580	32.830	33.250	24.996	1,081,210
2022-03-17	33.050	34.270	33.050	33.350	25.072	1,184,170
2022-03-16	33.080	33.980	31.380	32.940	24.763	1,218,878
2022-03-15	33.890	34.710	32.500	32.880	24.718	1,394,749
2022-03-14	35.170	35.250	33.880	33.900	25.485	1,031,550
2022-03-11	34.460	35.260	33.700	35.240	26.493	897,520
2022-03-10	34.880	35.380	34.260	35.090	26.380	1,293,641
2022-03-09	34.490	35.080	32.710	34.200	25.711	2,059,319
2022-03-08	36.000	36.440	33.910	34.070	25.613	1,971,444
2022-03-07	35.730	37.500	35.730	36.250	27.252	1,411,398
2022-03-04	38.340	38.580	36.550	36.700	27.590	1,223,734
2022-03-03	39.520	39.900	38.210	38.340	28.823	1,404,704
2022-03-02	38.570	39.250	37.560	39.190	29.462	1,480,280
2022-03-01	37.500	38.980	37.110	38.600	29.018	1,692,843
2022-02-28	37.410	38.390	36.070	37.520	28.207	1,018,969
2022-02-25	37.000	38.530	36.980	37.760	28.387	988,842
2022-02-24	38.160	38.600	36.740	37.000	27.816	1,565,239
2022-02-23	36.950	39.330	36.270	38.610	29.026	2,016,899
2022-02-22	37.790	38.070	35.220	36.600	27.515	2,004,111
2022-02-21	36.350	37.880	36.110	37.710	28.349	1,615,900
2022-02-18	36.180	37.290	35.510	36.300	27.289	2,736,412
2022-02-17	36.590	39.000	36.590	36.850	27.703	2,699,608
2022-02-16	37.440	38.570	36.970	37.250	28.004	1,263,329
2022-02-15	37.500	42.420	37.200	37.570	28.244	1,037,882
2022-02-14	36.450	39.390	36.450	38.650	29.056	1,472,038
2022-02-11	38.570	38.570	36.730	37.300	28.041	1,171,212
2022-02-10	39.500	39.950	38.030	38.600	29.018	974,350

← NewerPage 19 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.