Shenzhen Hui Chuang Da Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 21.640 | 21.900 | 21.390 | 21.830 | 21.498 | 1,514,800 |
| 2024-04-24 | 20.730 | 21.640 | 20.730 | 21.620 | 21.291 | 1,837,150 |
| 2024-04-23 | 20.230 | 20.900 | 20.220 | 20.690 | 20.376 | 1,945,100 |
| 2024-04-22 | 20.290 | 20.460 | 19.260 | 20.220 | 19.913 | 1,773,000 |
| 2024-04-19 | 20.420 | 20.860 | 20.220 | 20.490 | 20.179 | 1,890,200 |
| 2024-04-18 | 21.000 | 21.440 | 20.330 | 20.720 | 20.405 | 2,757,524 |
| 2024-04-17 | 18.700 | 20.880 | 18.700 | 20.840 | 20.523 | 3,741,750 |
| 2024-04-16 | 20.750 | 20.750 | 18.260 | 18.340 | 18.061 | 4,115,206 |
| 2024-04-15 | 21.960 | 22.250 | 20.020 | 20.690 | 20.376 | 3,091,449 |
| 2024-04-12 | 22.450 | 22.460 | 21.950 | 22.100 | 21.764 | 1,678,866 |
| 2024-04-11 | 22.290 | 22.760 | 22.090 | 22.200 | 21.863 | 1,570,700 |
| 2024-04-10 | 23.400 | 23.410 | 22.170 | 22.380 | 22.040 | 2,138,338 |
| 2024-04-09 | 23.060 | 23.570 | 23.000 | 23.390 | 23.034 | 1,728,800 |
| 2024-04-08 | 23.860 | 23.950 | 23.100 | 23.190 | 22.837 | 2,004,342 |
| 2024-04-03 | 24.340 | 24.340 | 23.330 | 23.950 | 23.586 | 2,697,823 |
| 2024-04-02 | 24.800 | 24.970 | 24.140 | 24.330 | 23.960 | 3,386,943 |
| 2024-04-01 | 24.560 | 25.160 | 24.380 | 25.070 | 24.689 | 4,441,806 |
| 2024-03-29 | 24.220 | 24.760 | 23.730 | 24.760 | 24.384 | 1,811,800 |
| 2024-03-28 | 23.150 | 24.780 | 22.700 | 24.220 | 23.852 | 4,581,773 |
| 2024-03-27 | 24.730 | 24.730 | 23.000 | 23.080 | 22.729 | 4,644,144 |
| 2024-03-26 | 25.000 | 25.420 | 24.300 | 24.720 | 24.344 | 4,714,999 |
| 2024-03-25 | 26.000 | 26.930 | 24.910 | 25.080 | 24.699 | 5,368,733 |
| 2024-03-22 | 27.530 | 27.540 | 25.790 | 26.030 | 25.634 | 7,362,384 |
| 2024-03-21 | 26.540 | 27.670 | 26.370 | 27.310 | 26.895 | 7,938,170 |
| 2024-03-20 | 27.010 | 27.980 | 26.480 | 26.620 | 26.215 | 9,282,058 |
| 2024-03-19 | 27.510 | 28.960 | 27.120 | 27.550 | 27.131 | 9,753,547 |
| 2024-03-18 | 27.300 | 30.180 | 27.100 | 27.410 | 26.993 | 13,983,568 |
| 2024-03-15 | 24.000 | 26.320 | 23.560 | 25.810 | 25.418 | 9,670,836 |
| 2024-03-14 | 23.810 | 24.470 | 23.280 | 24.200 | 23.832 | 7,190,539 |
| 2024-03-13 | 22.750 | 25.520 | 22.590 | 23.800 | 23.438 | 9,410,505 |
| 2024-03-12 | 22.350 | 22.750 | 22.100 | 22.630 | 22.286 | 3,685,104 |
| 2024-03-11 | 22.100 | 22.420 | 21.710 | 22.320 | 21.981 | 4,196,192 |
| 2024-03-08 | 22.400 | 22.920 | 22.030 | 22.650 | 22.306 | 4,150,190 |
| 2024-03-07 | 22.990 | 23.260 | 21.900 | 21.920 | 21.587 | 6,842,146 |
| 2024-03-06 | 22.540 | 23.650 | 22.300 | 23.610 | 23.251 | 8,199,518 |
| 2024-03-05 | 23.060 | 24.990 | 22.980 | 23.480 | 23.123 | 9,193,774 |
| 2024-03-04 | 22.140 | 22.870 | 21.570 | 22.400 | 22.060 | 4,695,887 |
| 2024-03-01 | 20.750 | 22.150 | 20.750 | 21.890 | 21.557 | 4,564,872 |
| 2024-02-29 | 19.510 | 20.850 | 19.420 | 20.730 | 20.415 | 4,483,470 |
| 2024-02-28 | 22.750 | 22.760 | 19.690 | 19.700 | 19.401 | 6,277,103 |
| 2024-02-27 | 21.360 | 22.390 | 20.910 | 22.390 | 22.050 | 3,589,905 |
| 2024-02-26 | 20.750 | 21.790 | 20.640 | 21.200 | 20.878 | 3,071,447 |
| 2024-02-23 | 20.160 | 20.660 | 19.600 | 20.660 | 20.346 | 3,018,695 |
| 2024-02-22 | 18.810 | 19.850 | 18.810 | 19.800 | 19.499 | 2,887,270 |
| 2024-02-21 | 18.200 | 19.680 | 18.190 | 18.930 | 18.642 | 3,139,801 |
| 2024-02-20 | 18.050 | 18.650 | 17.800 | 18.550 | 18.268 | 2,627,247 |
| 2024-02-19 | 17.680 | 18.660 | 17.500 | 18.200 | 17.923 | 4,477,166 |
| 2024-02-08 | 15.060 | 17.370 | 14.560 | 17.240 | 16.978 | 5,503,420 |
| 2024-02-07 | 16.260 | 16.640 | 14.950 | 15.000 | 14.772 | 4,904,979 |
| 2024-02-06 | 15.800 | 16.750 | 14.250 | 16.230 | 15.983 | 4,447,450 |
| 2024-02-05 | 18.230 | 18.580 | 15.460 | 15.800 | 15.560 | 4,323,912 |
| 2024-02-02 | 19.600 | 20.010 | 17.360 | 18.330 | 18.051 | 3,642,145 |
| 2024-02-01 | 20.290 | 20.480 | 19.560 | 19.600 | 19.302 | 2,865,900 |
| 2024-01-31 | 22.240 | 22.290 | 20.300 | 20.300 | 19.991 | 2,816,265 |
| 2024-01-30 | 22.730 | 23.000 | 22.210 | 22.240 | 21.902 | 1,393,079 |
| 2024-01-29 | 23.500 | 23.740 | 22.800 | 22.990 | 22.641 | 1,698,766 |
| 2024-01-26 | 24.100 | 24.390 | 23.300 | 23.350 | 22.995 | 2,215,250 |
| 2024-01-25 | 23.270 | 24.290 | 23.070 | 24.130 | 23.763 | 2,480,165 |
| 2024-01-24 | 23.460 | 23.780 | 22.210 | 23.280 | 22.926 | 2,445,453 |
| 2024-01-23 | 23.220 | 23.850 | 23.030 | 23.460 | 23.103 | 1,876,775 |
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.