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
2023-10-27	28.600	28.880	27.880	28.150	27.722	5,677,740
2023-10-26	28.000	29.420	27.430	29.210	28.766	8,854,415
2023-10-25	26.860	27.900	26.410	27.840	27.417	6,829,253
2023-10-24	26.900	27.150	25.360	26.920	26.511	5,751,911
2023-10-23	26.300	27.490	25.960	26.700	26.294	5,679,543
2023-10-20	27.330	27.670	26.300	26.570	26.166	7,258,552
2023-10-19	28.280	29.000	27.800	27.880	27.456	9,166,736
2023-10-18	31.370	31.710	28.880	29.300	28.855	12,426,597
2023-10-17	30.310	32.390	30.310	31.840	31.356	13,062,792
2023-10-16	32.050	36.040	31.990	33.290	32.784	22,206,304
2023-10-13	27.480	31.990	27.140	30.040	29.583	12,664,297
2023-10-12	27.720	27.920	27.180	27.480	27.062	3,766,179
2023-10-11	27.960	28.200	27.300	27.810	27.387	5,222,966
2023-10-10	27.270	28.170	26.840	27.950	27.525	8,654,595
2023-10-09	25.930	27.370	25.920	27.350	26.934	8,279,851
2023-09-28	25.270	26.460	25.140	26.050	25.654	5,099,950
2023-09-27	26.160	26.160	25.210	25.300	24.915	5,350,046
2023-09-26	27.200	27.200	26.120	26.340	25.940	6,796,613
2023-09-25	26.930	27.880	26.560	27.570	27.151	9,906,406
2023-09-22	26.700	27.050	26.060	26.890	26.481	8,218,367
2023-09-21	25.900	27.500	25.280	27.150	26.737	11,673,379
2023-09-20	25.570	27.630	25.210	26.110	25.713	10,604,564
2023-09-19	26.410	26.750	24.960	25.650	25.260	12,524,815
2023-09-18	28.500	29.000	26.870	26.900	26.491	19,336,002
2023-09-15	26.780	30.050	26.700	30.050	29.593	22,109,288
2023-09-14	24.080	25.490	24.000	25.040	24.659	4,910,606
2023-09-13	24.390	24.830	23.890	24.130	23.763	4,244,302
2023-09-12	25.280	25.320	24.460	24.640	24.265	4,204,190
2023-09-11	26.950	27.170	24.910	25.030	24.650	8,145,377
2023-09-08	25.990	27.450	25.200	26.900	26.491	8,970,728
2023-09-07	27.380	27.380	25.690	25.800	25.408	7,772,643
2023-09-06	25.870	28.580	25.250	28.160	27.732	11,372,829
2023-09-05	24.500	26.360	24.500	26.150	25.752	8,525,337
2023-09-04	23.860	24.040	23.400	23.970	23.606	1,370,900
2023-09-01	24.040	24.260	23.800	23.920	23.556	823,179
2023-08-31	24.050	24.340	23.800	24.030	23.665	1,318,628
2023-08-30	23.590	24.220	23.560	24.050	23.684	2,178,219
2023-08-29	22.360	23.500	22.200	23.410	23.054	2,200,153
2023-08-28	23.320	23.320	21.920	22.030	21.695	1,471,425
2023-08-25	22.530	22.680	21.660	21.790	21.459	1,435,800
2023-08-24	22.450	22.960	22.220	22.680	22.335	1,028,086
2023-08-23	22.630	22.930	22.340	22.450	22.109	979,700
2023-08-22	22.780	23.070	22.040	22.680	22.335	1,706,383
2023-08-21	23.020	23.250	22.650	22.650	22.306	976,405
2023-08-18	23.330	23.580	22.980	22.980	22.631	818,541
2023-08-17	22.850	23.450	22.600	23.400	23.044	1,071,850
2023-08-16	23.240	23.360	22.860	22.860	22.513	750,272
2023-08-15	23.450	23.660	23.050	23.240	22.887	863,691
2023-08-14	23.030	23.460	22.940	23.440	23.084	1,196,600
2023-08-11	23.940	23.940	23.280	23.280	22.926	1,212,700
2023-08-10	23.700	23.920	23.460	23.850	23.487	838,999
2023-08-09	23.960	24.110	23.400	23.780	23.419	1,173,531
2023-08-08	24.120	24.240	23.880	24.160	23.793	960,454
2023-08-07	24.140	24.220	23.950	24.020	23.655	1,057,551
2023-08-04	24.200	24.520	24.130	24.190	23.822	1,139,500
2023-08-03	24.290	24.430	24.000	24.160	23.793	1,236,800
2023-08-02	24.280	24.530	24.000	24.480	24.108	1,208,420
2023-08-01	24.300	24.460	23.880	24.230	23.862	1,565,066
2023-07-31	24.430	24.730	24.030	24.300	23.931	2,380,809
2023-07-28	24.450	24.760	24.240	24.430	24.059	1,041,850

← NewerPage 13 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.