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
2024-01-22	24.600	24.700	22.990	23.500	23.143	3,727,254
2024-01-19	25.630	25.970	24.790	24.790	24.413	2,082,335
2024-01-18	26.100	26.420	25.000	25.630	25.240	2,787,008
2024-01-17	27.400	27.570	26.210	26.210	25.812	1,807,927
2024-01-16	27.200	27.540	26.960	27.510	27.092	1,597,249
2024-01-15	27.590	27.590	27.590	27.590	27.171	0
2024-01-12	27.710	28.000	27.410	27.590	27.171	1,660,334
2024-01-11	27.270	28.120	27.160	27.900	27.476	2,256,000
2024-01-10	27.500	27.550	26.600	27.420	27.003	2,402,116
2024-01-09	28.780	29.000	27.310	27.310	26.895	4,545,599
2024-01-08	29.880	30.400	28.750	29.290	28.845	3,888,756
2024-01-05	29.270	30.340	28.890	29.290	28.845	3,847,368
2024-01-04	29.160	29.490	28.720	29.120	28.677	2,362,370
2024-01-03	29.780	30.160	28.820	29.310	28.864	4,537,808
2024-01-02	30.890	31.000	29.890	30.120	29.662	6,292,905
2023-12-29	29.860	31.560	29.350	31.100	30.627	8,675,452
2023-12-28	30.080	30.950	29.800	29.830	29.377	6,795,491
2023-12-27	29.460	30.170	28.760	30.040	29.583	3,905,203
2023-12-26	30.100	30.710	29.440	29.460	29.012	4,464,556
2023-12-25	28.950	30.250	28.440	30.200	29.741	5,512,673
2023-12-22	29.270	29.860	28.920	28.930	28.490	3,848,810
2023-12-21	28.890	30.270	28.390	29.880	29.426	5,917,891
2023-12-20	29.600	30.020	29.050	29.160	28.717	2,961,541
2023-12-19	29.530	30.180	29.130	29.570	29.120	3,358,300
2023-12-18	30.950	31.000	29.300	29.540	29.091	5,553,762
2023-12-15	29.760	31.260	29.630	30.800	30.332	10,975,341
2023-12-14	29.060	29.790	28.750	29.000	28.559	5,772,462
2023-12-13	27.500	29.080	27.320	28.930	28.490	5,085,553
2023-12-12	27.760	27.870	27.320	27.550	27.131	1,907,950
2023-12-11	27.200	27.850	27.150	27.760	27.338	2,876,809
2023-12-08	27.010	27.230	26.580	26.800	26.393	1,480,850
2023-12-07	27.100	27.360	26.680	26.700	26.294	1,869,189
2023-12-06	27.000	27.430	27.000	27.180	26.767	1,246,034
2023-12-05	27.620	27.620	27.070	27.100	26.688	1,380,600
2023-12-04	27.600	27.930	27.510	27.690	27.269	1,305,400
2023-12-01	27.380	27.690	27.100	27.580	27.161	1,417,962
2023-11-30	28.290	28.290	27.050	27.390	26.974	3,395,362
2023-11-29	28.920	29.300	28.350	28.390	27.958	2,657,567
2023-11-28	28.230	29.080	28.180	28.910	28.471	3,524,869
2023-11-27	28.100	28.530	27.800	28.240	27.811	2,614,653
2023-11-24	28.240	28.260	27.540	27.980	27.555	3,019,357
2023-11-23	28.000	28.480	27.980	28.190	27.761	3,197,253
2023-11-22	28.830	29.140	27.900	27.920	27.496	4,218,859
2023-11-21	30.120	30.240	28.900	29.100	28.658	5,218,300
2023-11-20	30.230	30.310	29.360	30.190	29.731	4,926,742
2023-11-17	29.400	30.530	29.400	30.380	29.918	8,189,225
2023-11-16	28.780	29.920	28.510	29.300	28.855	5,512,182
2023-11-15	29.400	29.570	28.590	29.000	28.559	4,737,920
2023-11-14	29.510	30.020	28.910	29.390	28.943	4,862,476
2023-11-13	28.940	29.760	28.890	29.690	29.239	3,827,539
2023-11-10	30.370	30.370	28.930	28.950	28.510	3,989,746
2023-11-09	29.910	30.680	29.580	30.380	29.918	4,694,175
2023-11-08	31.110	31.110	29.860	30.160	29.702	7,009,624
2023-11-07	30.080	32.080	29.870	31.400	30.923	8,390,895
2023-11-06	29.670	30.750	29.660	30.440	29.977	5,576,534
2023-11-03	29.210	30.000	28.710	29.910	29.455	5,430,332
2023-11-02	28.990	29.360	28.700	29.140	28.697	3,701,020
2023-11-01	29.560	30.160	28.780	29.050	28.608	4,810,822
2023-10-31	30.440	30.600	29.260	29.460	29.012	6,365,455
2023-10-30	28.110	31.200	27.980	30.600	30.135	9,104,868

← NewerPage 12 of 21 · 1,216 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.