Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.250	21.440	21.250	21.410	21.410	2,679,440
2025-07-23	21.600	21.610	21.180	21.230	21.230	4,044,100
2025-07-22	21.810	21.950	21.460	21.600	21.600	5,661,180
2025-07-21	22.090	22.090	21.550	21.820	21.820	8,779,490
2025-07-18	20.880	22.200	20.680	22.090	22.090	13,123,206
2025-07-17	20.690	20.800	20.580	20.790	20.790	2,252,080
2025-07-16	20.360	20.830	20.310	20.720	20.720	2,888,040
2025-07-15	20.780	20.800	20.180	20.300	20.300	3,091,499
2025-07-14	20.710	20.770	20.560	20.710	20.710	2,013,600
2025-07-11	20.570	20.800	20.400	20.670	20.670	2,935,780
2025-07-10	20.600	20.850	20.480	20.680	20.680	2,878,780
2025-07-09	20.960	21.050	20.660	20.700	20.700	2,796,230
2025-07-08	20.960	21.220	20.880	20.960	20.960	3,776,780
2025-07-07	20.530	21.040	20.400	20.950	20.950	4,520,500
2025-07-04	20.700	20.770	20.350	20.530	20.530	2,519,140
2025-07-03	20.690	20.830	20.500	20.700	20.700	2,002,400
2025-07-02	21.000	21.030	20.570	20.680	20.680	2,489,080
2025-07-01	20.950	21.150	20.760	20.970	20.970	3,016,680
2025-06-30	20.690	20.900	20.600	20.900	20.900	2,525,172
2025-06-27	20.630	20.740	20.450	20.560	20.560	2,097,050
2025-06-26	20.480	20.820	20.380	20.580	20.580	3,066,860
2025-06-25	20.810	21.100	20.600	20.690	20.690	4,242,602
2025-06-24	20.310	20.820	20.250	20.800	20.800	3,961,870
2025-06-23	19.850	20.310	19.850	20.300	20.300	2,453,040
2025-06-20	20.030	20.340	19.750	20.080	20.080	3,237,300
2025-06-19	20.220	20.550	19.900	20.000	20.000	3,167,740
2025-06-18	20.550	20.650	20.200	20.430	20.430	2,814,860
2025-06-17	20.650	20.860	20.300	20.540	20.540	4,204,890
2025-06-16	20.150	20.760	20.070	20.650	20.650	5,195,450
2025-06-13	21.050	21.100	20.160	20.160	20.160	7,190,032
2025-06-12	21.510	21.890	21.290	21.320	21.320	4,885,520
2025-06-11	21.730	21.900	21.400	21.680	21.680	7,322,130
2025-06-10	21.180	21.870	20.670	21.790	21.790	10,863,142
2025-06-09	21.070	21.280	20.980	21.220	21.220	6,129,240
2025-06-06	20.800	21.430	20.530	21.170	21.170	8,861,115
2025-06-05	21.100	21.100	20.510	20.700	20.700	7,762,321
2025-06-04	21.300	21.880	21.120	21.590	21.590	8,126,124
2025-06-03	21.000	21.840	20.910	21.410	21.410	8,899,772
2025-05-30	22.510	23.150	21.410	21.420	21.420	14,570,402
2025-05-29	23.800	25.630	23.670	23.670	23.670	20,462,139
2025-05-28	28.840	29.990	25.650	26.300	26.300	26,132,464
2025-05-27	28.490	28.500	28.010	28.500	28.500	8,018,299
2025-05-26	25.910	25.910	25.910	25.910	25.910	1,439,110
2025-05-23	23.550	23.550	23.550	23.550	23.550	12,721,839
2025-05-22	21.410	21.410	21.410	21.410	21.410	1,139,370
2025-05-21	17.700	19.460	17.580	19.460	19.460	6,964,817
2025-05-20	17.570	17.690	17.310	17.690	17.690	1,749,450
2025-05-19	17.470	17.500	17.070	17.500	17.500	1,954,150
2025-05-16	16.910	17.620	16.800	17.370	17.370	2,746,900
2025-05-15	16.980	17.030	16.630	16.900	16.900	1,686,290
2025-05-14	17.050	17.140	16.790	16.840	16.840	1,538,200
2025-05-13	17.330	17.330	17.020	17.060	17.060	1,502,200
2025-05-12	17.280	17.300	17.050	17.130	17.130	1,659,216
2025-05-09	17.300	17.460	17.020	17.020	17.020	1,589,360
2025-05-08	17.240	17.470	17.070	17.290	17.290	1,694,760
2025-05-07	17.110	17.370	17.020	17.260	17.260	2,442,230
2025-05-06	16.890	17.110	16.700	17.020	17.020	2,596,460
2025-04-30	16.940	17.050	16.700	16.850	16.850	2,396,380
2025-04-29	16.910	17.230	16.830	16.940	16.940	3,707,804
2025-04-28	17.070	17.190	16.590	17.030	17.030	2,765,576

← NewerPage 6 of 21 · 1,218 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.