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
2023-07-27	25.110	25.360	24.530	24.530	24.157	1,480,881
2023-07-26	25.470	25.480	25.120	25.180	24.797	891,602
2023-07-25	25.160	25.500	24.910	25.420	25.034	1,323,918
2023-07-24	25.290	25.550	24.950	25.110	24.728	1,213,250
2023-07-21	25.720	26.180	25.260	25.290	24.906	1,554,459
2023-07-20	26.510	26.660	25.680	25.720	25.329	2,042,651
2023-07-19	26.990	27.150	26.360	26.590	26.186	2,144,808
2023-07-18	26.510	27.250	26.230	27.180	26.767	3,108,658
2023-07-17	27.030	27.900	26.570	27.170	26.757	4,777,681
2023-07-14	26.570	27.460	26.410	27.230	26.816	3,027,669
2023-07-13	26.390	26.830	26.300	26.570	26.166	1,165,450
2023-07-12	26.660	26.980	26.350	26.390	25.989	823,700
2023-07-11	26.270	26.820	26.080	26.800	26.393	799,268
2023-07-10	26.470	26.710	26.160	26.260	25.861	986,400
2023-07-07	26.800	26.800	26.410	26.440	26.038	871,619
2023-07-06	26.800	27.130	26.710	26.800	26.393	1,084,079
2023-07-05	27.170	27.260	26.730	26.930	26.521	1,459,965
2023-07-04	26.650	27.170	26.460	27.170	26.757	1,735,550
2023-07-03	26.690	27.170	26.160	26.850	26.442	2,180,202
2023-06-30	25.500	26.490	25.500	26.420	26.018	1,308,281
2023-06-29	24.830	25.670	24.270	25.530	25.142	1,208,150
2023-06-28	25.200	25.200	24.150	24.750	24.374	1,421,447
2023-06-27	24.690	25.290	24.390	25.120	24.738	1,353,268
2023-06-26	25.450	25.560	24.240	24.390	24.019	1,882,593
2023-06-21	26.400	26.500	25.440	25.580	25.191	1,428,736
2023-06-20	26.400	26.700	25.660	26.440	26.038	1,919,227
2023-06-19	25.260	26.180	25.230	26.040	25.644	2,263,994
2023-06-16	24.750	25.160	24.450	25.110	24.728	1,156,950
2023-06-15	24.850	25.170	24.550	24.840	24.462	757,300
2023-06-14	25.160	25.190	24.620	24.760	24.384	811,275
2023-06-13	25.250	25.450	25.010	25.200	24.817	1,218,199
2023-06-12	24.400	25.410	24.400	25.250	24.866	1,712,518
2023-06-09	24.090	24.540	23.800	24.470	24.098	1,746,600
2023-06-08	25.530	25.700	24.000	24.090	23.724	3,439,450
2023-06-07	25.590	26.010	25.440	25.530	25.142	872,929
2023-06-06	27.100	27.100	25.480	25.590	25.201	1,613,133
2023-06-05	26.560	27.090	26.560	27.000	26.590	1,503,950
2023-06-02	27.290	27.370	26.610	26.660	26.255	1,290,750
2023-06-01	26.830	27.490	26.630	26.940	26.530	1,163,225
2023-05-31	27.090	27.360	26.730	26.860	26.452	1,104,391
2023-05-30	27.130	27.610	26.830	27.150	26.737	1,384,582
2023-05-29	27.620	27.780	27.220	27.440	27.023	1,344,850
2023-05-26	27.630	27.880	27.290	27.460	27.043	883,115
2023-05-25	27.450	27.880	27.160	27.660	27.240	910,750
2023-05-24	27.390	28.000	27.030	27.650	27.230	1,174,687
2023-05-23	27.950	28.090	27.330	27.560	27.141	1,012,237
2023-05-22	27.280	28.300	27.280	27.810	27.387	1,501,537
2023-05-19	26.840	27.580	26.600	27.400	26.983	1,459,292
2023-05-18	26.250	27.180	26.250	26.840	26.432	1,204,500
2023-05-17	26.080	26.500	25.860	26.360	25.959	1,113,400
2023-05-16	26.500	26.600	25.820	25.960	25.565	1,417,637
2023-05-15	26.170	26.550	25.330	26.330	25.930	2,812,050
2023-05-12	26.640	26.950	25.900	26.130	25.733	1,388,328
2023-05-11	26.410	27.030	26.010	26.780	26.373	1,990,716
2023-05-10	26.800	26.810	26.000	26.410	26.009	1,575,143
2023-05-09	27.310	27.310	26.720	26.810	26.402	970,350
2023-05-08	27.390	27.800	26.880	27.380	26.964	1,688,986
2023-05-05	27.500	28.400	27.180	27.450	27.033	1,264,350
2023-05-04	28.360	28.630	27.730	28.100	27.673	1,086,536
2023-04-28	27.610	28.360	27.610	28.110	27.683	1,213,778

← NewerPage 14 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.