Shenzhen Hui Chuang Da Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	18.810	19.120	18.420	18.510	18.343	1,754,508
2024-07-23	19.770	19.790	18.830	18.880	18.710	1,782,250
2024-07-22	19.560	19.800	19.380	19.730	19.552	1,389,650
2024-07-19	19.450	19.770	19.070	19.510	19.334	2,028,023
2024-07-18	19.750	19.750	18.710	19.330	19.156	2,333,850
2024-07-17	20.550	20.700	19.880	19.900	19.721	1,823,400
2024-07-16	20.410	20.850	20.200	20.690	20.503	1,657,350
2024-07-15	20.990	21.130	20.210	20.440	20.256	1,548,016
2024-07-12	21.430	21.430	20.700	20.900	20.712	1,874,800
2024-07-11	20.950	21.520	20.690	21.500	21.306	2,455,164
2024-07-10	20.600	20.840	20.310	20.510	20.325	1,675,464
2024-07-09	19.400	20.670	19.220	20.620	20.434	2,937,437
2024-07-08	20.170	20.290	19.320	19.360	19.185	1,719,550
2024-07-05	19.980	20.290	19.380	20.170	19.988	1,754,700
2024-07-04	20.680	20.810	19.910	19.980	19.800	1,862,521
2024-07-03	21.280	21.460	20.580	20.680	20.494	1,743,400
2024-07-02	21.600	21.790	21.170	21.280	21.088	1,747,813
2024-07-01	22.210	22.490	21.100	21.660	21.465	2,789,800
2024-06-28	21.370	22.910	21.180	22.340	22.139	3,561,589
2024-06-27	21.690	22.370	21.400	21.550	21.356	3,261,900
2024-06-26	20.060	21.680	19.820	21.620	21.425	3,101,173
2024-06-25	20.860	21.000	19.970	20.230	20.048	2,563,328
2024-06-24	22.030	22.380	20.710	20.880	20.692	3,102,243
2024-06-21	22.240	22.340	21.310	22.140	21.940	2,739,350
2024-06-20	22.840	23.290	22.350	22.400	22.198	4,076,100
2024-06-19	23.890	23.890	23.340	23.440	23.229	3,809,943
2024-06-18	23.400	24.100	23.300	24.040	23.675	4,645,243
2024-06-17	22.860	23.770	22.720	23.360	23.005	3,531,850
2024-06-14	23.190	23.990	22.850	23.350	22.995	4,549,150
2024-06-13	22.620	24.500	22.620	23.800	23.438	8,404,457
2024-06-12	22.030	23.050	22.030	22.880	22.532	3,696,836
2024-06-11	21.650	21.960	20.650	21.940	21.606	2,247,350
2024-06-07	21.470	22.010	21.270	21.520	21.193	2,141,100
2024-06-06	22.240	22.750	21.160	21.300	20.976	3,638,285
2024-06-05	22.630	22.840	22.130	22.130	21.794	2,440,100
2024-06-04	23.180	23.190	22.160	22.670	22.325	4,087,600
2024-06-03	23.980	24.400	23.110	23.360	23.005	5,155,995
2024-05-31	23.300	24.600	23.300	23.950	23.586	7,408,473
2024-05-30	22.780	23.470	22.100	22.960	22.611	4,075,800
2024-05-29	22.430	23.460	22.300	22.950	22.601	4,556,271
2024-05-28	22.900	23.180	22.510	22.650	22.306	4,640,416
2024-05-27	24.250	24.600	22.750	23.410	23.054	7,562,489
2024-05-24	23.210	24.940	22.900	24.630	24.256	10,271,812
2024-05-23	23.130	24.240	22.760	23.700	23.340	8,289,178
2024-05-22	22.080	23.130	21.780	23.120	22.769	4,506,741
2024-05-21	21.880	22.720	21.660	21.970	21.636	3,749,825
2024-05-20	21.880	22.030	21.550	21.810	21.478	1,239,745
2024-05-17	21.070	21.880	20.890	21.860	21.528	1,928,766
2024-05-16	20.030	21.490	20.030	21.090	20.769	1,966,366
2024-05-15	20.780	21.090	20.530	20.660	20.346	1,134,450
2024-05-14	21.100	21.590	20.820	20.860	20.543	1,475,000
2024-05-13	21.560	21.560	20.580	20.680	20.366	1,910,350
2024-05-10	22.350	22.500	21.680	21.700	21.370	1,663,566
2024-05-09	22.150	22.540	22.050	22.400	22.060	1,486,409
2024-05-08	22.650	22.650	22.120	22.150	21.813	1,603,316
2024-05-07	22.320	22.700	22.240	22.580	22.237	2,338,874
2024-05-06	22.360	22.800	22.220	22.530	22.188	2,058,608
2024-04-30	22.640	22.680	21.890	22.160	21.823	2,162,774
2024-04-29	21.990	22.840	21.920	22.580	22.237	3,175,723
2024-04-26	21.540	22.490	21.540	22.350	22.010	2,054,250

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-20	0.2300 CNY
2024-06-19	0.1500 CNY
2022-06-21	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.