Shanghai Huide Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 33.720 | 34.670 | 33.700 | 34.670 | 26.064 | 3,755,170 |
| 2021-11-08 | 28.990 | 31.520 | 28.880 | 31.520 | 23.696 | 4,891,957 |
| 2021-11-05 | 28.800 | 29.900 | 28.050 | 28.650 | 21.538 | 6,414,419 |
| 2021-11-04 | 27.550 | 28.350 | 26.900 | 28.020 | 21.065 | 3,438,542 |
| 2021-11-03 | 27.320 | 27.980 | 26.920 | 27.680 | 20.809 | 1,555,114 |
| 2021-11-02 | 27.080 | 27.550 | 26.310 | 27.330 | 20.546 | 2,421,422 |
| 2021-11-01 | 26.770 | 27.870 | 26.500 | 26.960 | 20.268 | 2,400,751 |
| 2021-10-29 | 26.500 | 27.080 | 25.940 | 26.770 | 20.125 | 2,693,210 |
| 2021-10-28 | 25.890 | 26.560 | 24.310 | 26.560 | 19.967 | 3,223,274 |
| 2021-10-27 | 25.520 | 25.570 | 24.700 | 25.530 | 19.193 | 2,283,004 |
| 2021-10-26 | 25.400 | 25.520 | 24.860 | 25.520 | 19.185 | 437,580 |
| 2021-10-25 | 25.180 | 25.430 | 24.630 | 25.390 | 19.088 | 476,450 |
| 2021-10-22 | 25.210 | 25.460 | 24.900 | 25.180 | 18.930 | 606,633 |
| 2021-10-21 | 25.710 | 25.760 | 25.100 | 25.320 | 19.035 | 578,880 |
| 2021-10-20 | 25.830 | 26.120 | 25.450 | 25.710 | 19.328 | 841,791 |
| 2021-10-19 | 24.600 | 25.900 | 24.410 | 25.830 | 19.418 | 1,577,097 |
| 2021-10-18 | 24.190 | 24.850 | 24.000 | 24.560 | 18.464 | 1,397,240 |
| 2021-10-15 | 23.940 | 24.420 | 23.700 | 24.180 | 18.178 | 428,990 |
| 2021-10-14 | 24.000 | 24.370 | 23.820 | 24.050 | 18.080 | 726,690 |
← NewerPage 21 of 21 · 1,219 trading days
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.