Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	39.980	40.280	39.100	39.920	30.011	975,390
2022-02-08	39.600	39.970	38.180	39.760	29.891	1,294,322
2022-02-07	39.990	40.970	38.390	39.600	29.770	1,992,963
2022-01-28	40.080	41.240	38.680	39.320	29.560	2,686,355
2022-01-27	41.880	41.880	37.520	39.880	29.981	1,736,757
2022-01-26	40.870	41.990	40.020	41.400	31.123	1,237,741
2022-01-25	42.280	42.870	40.500	40.760	30.642	1,486,030
2022-01-24	42.590	43.150	41.010	42.200	31.725	1,356,637
2022-01-21	44.380	44.710	42.500	42.500	31.950	1,953,066
2022-01-20	48.100	48.850	43.900	44.200	33.228	2,455,579
2022-01-19	49.170	49.170	46.700	48.090	36.153	1,298,202
2022-01-18	49.440	50.450	47.460	48.100	36.160	1,756,777
2022-01-17	47.110	49.830	45.520	49.500	37.213	2,487,178
2022-01-14	43.150	47.350	43.150	47.210	35.491	2,183,346
2022-01-13	48.880	48.880	45.600	46.510	34.965	2,412,439
2022-01-12	48.410	49.150	47.170	48.580	36.521	1,912,820
2022-01-11	49.990	50.200	47.020	47.640	35.815	2,793,397
2022-01-10	49.090	50.980	47.790	50.230	37.762	2,774,401
2022-01-07	51.710	51.710	48.540	49.360	37.108	4,723,494
2022-01-06	53.070	53.100	51.000	51.740	38.897	3,152,498
2022-01-05	53.820	53.980	51.550	53.000	39.844	2,875,297
2022-01-04	54.890	56.000	52.800	53.800	40.445	2,508,610
2021-12-31	56.260	56.290	53.560	54.860	41.242	1,788,150
2021-12-30	57.850	58.010	54.120	55.870	42.002	3,562,109
2021-12-29	57.860	59.890	56.780	58.380	43.889	2,980,078
2021-12-28	55.520	60.720	55.290	59.460	44.701	3,791,179
2021-12-27	54.720	59.850	52.780	58.360	43.874	7,004,188
2021-12-24	53.500	55.360	53.020	55.360	41.618	6,055,567
2021-12-23	51.570	51.580	48.510	50.330	37.837	2,895,148
2021-12-22	50.450	51.100	49.350	51.000	38.340	3,500,867
2021-12-21	55.580	55.580	49.500	50.200	37.739	5,565,375
2021-12-20	51.790	53.170	51.000	53.170	39.972	5,183,222
2021-12-17	47.580	52.190	46.810	48.340	36.341	6,005,335
2021-12-16	46.550	48.780	45.780	48.310	36.318	3,816,680
2021-12-15	46.920	49.950	45.990	46.500	34.957	4,865,632
2021-12-14	47.810	49.460	46.610	47.540	35.739	5,753,540
2021-12-13	47.540	50.340	45.600	49.100	36.912	9,730,809
2021-12-10	45.680	48.400	45.680	48.400	36.386	8,270,070
2021-12-09	46.470	47.350	43.790	44.000	33.078	3,939,120
2021-12-08	44.790	48.100	44.000	46.080	34.642	4,790,360
2021-12-07	49.190	49.370	43.740	44.700	33.604	6,385,518
2021-12-06	51.490	52.000	46.030	47.760	35.905	5,302,690
2021-12-03	50.190	53.020	49.000	49.000	36.837	3,322,020
2021-12-02	52.190	53.000	49.700	50.210	37.747	3,946,280
2021-12-01	51.110	54.650	50.330	51.980	39.077	7,055,817
2021-11-30	46.680	50.040	46.660	50.040	37.619	8,078,787
2021-11-29	41.210	45.490	41.150	45.490	34.198	8,629,987
2021-11-26	40.560	43.450	39.960	41.350	31.086	5,804,973
2021-11-25	41.600	41.600	37.100	40.060	30.116	4,934,623
2021-11-24	41.070	41.360	40.050	41.220	30.988	4,575,350
2021-11-23	43.060	43.400	40.100	40.800	30.672	6,076,980
2021-11-22	45.500	45.510	41.550	43.200	32.477	5,116,930
2021-11-19	44.000	45.500	43.250	45.500	34.206	4,431,884
2021-11-18	42.500	46.660	42.180	45.500	34.206	8,283,948
2021-11-17	43.500	45.310	42.120	43.820	32.943	6,023,689
2021-11-16	43.000	43.430	41.000	43.000	32.326	4,893,947
2021-11-15	43.940	44.980	41.230	43.660	32.822	6,916,117
2021-11-12	40.000	44.660	39.950	44.000	33.078	12,045,138
2021-11-11	40.000	41.950	38.520	41.950	31.537	18,713,831
2021-11-10	38.140	38.140	38.140	38.140	28.673	1,636,570

← NewerPage 20 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.