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
2023-04-27	27.880	28.180	27.200	27.610	27.190	1,203,800
2023-04-26	27.950	28.680	27.480	28.000	27.574	1,237,750
2023-04-25	28.830	28.910	27.500	27.800	27.377	1,711,850
2023-04-24	28.780	29.340	28.180	28.980	28.539	1,641,946
2023-04-21	30.610	30.610	28.000	28.780	28.343	2,323,883
2023-04-20	30.310	31.250	30.150	30.160	29.702	1,189,250
2023-04-19	30.610	32.230	30.120	30.880	30.411	2,317,230
2023-04-18	31.990	32.070	30.280	30.710	30.243	2,203,416
2023-04-17	32.650	33.430	31.900	32.080	31.592	3,174,684
2023-04-14	32.820	33.650	31.890	32.850	32.351	2,638,550
2023-04-13	35.140	35.270	32.670	32.810	32.311	2,714,201
2023-04-12	35.440	36.000	35.030	35.140	34.606	2,233,243
2023-04-11	34.330	34.860	33.730	34.850	34.320	1,934,145
2023-04-10	33.540	35.300	33.510	34.280	33.759	2,201,726
2023-04-07	33.780	34.430	33.380	33.880	33.365	959,129
2023-04-06	33.570	33.640	33.020	33.570	33.060	568,465
2023-04-04	34.150	34.380	33.200	33.640	33.129	846,304
2023-04-03	34.220	34.910	33.620	34.150	33.631	994,550
2023-03-31	33.670	34.560	33.520	34.220	33.700	936,550
2023-03-30	33.790	34.220	33.400	33.650	33.138	590,250
2023-03-29	33.300	34.400	33.200	33.870	33.355	881,400
2023-03-28	33.550	34.070	33.330	33.650	33.138	733,121
2023-03-27	34.010	34.750	33.400	33.630	33.119	1,211,651
2023-03-24	34.370	34.510	34.020	34.150	33.631	737,700
2023-03-23	34.600	35.300	34.000	34.240	33.720	763,365
2023-03-22	33.880	34.620	33.710	34.260	33.739	787,600
2023-03-21	32.940	34.070	32.880	33.880	33.365	1,047,415
2023-03-20	33.900	34.020	32.760	32.940	32.439	955,850
2023-03-17	33.100	34.180	33.100	33.730	33.217	696,685
2023-03-16	33.810	33.810	32.980	33.050	32.548	933,036
2023-03-15	34.290	34.310	33.550	33.820	33.306	548,336
2023-03-14	35.000	35.130	33.420	34.040	33.523	1,085,238
2023-03-13	34.990	35.180	34.530	35.000	34.468	553,200
2023-03-10	35.630	35.920	34.770	34.870	34.340	929,300
2023-03-09	35.870	36.650	35.280	35.370	34.832	976,450
2023-03-08	35.980	35.980	35.200	35.620	35.079	819,025
2023-03-07	36.910	36.960	35.500	35.800	35.256	2,235,932
2023-03-06	37.700	37.700	36.760	36.970	36.408	1,202,700
2023-03-03	37.790	38.000	37.080	37.700	37.127	1,322,461
2023-03-02	37.800	38.360	37.330	37.790	37.216	1,410,161
2023-03-01	38.050	38.200	37.270	37.490	36.920	1,397,961
2023-02-28	37.600	39.000	37.100	37.630	37.058	1,647,211
2023-02-27	37.290	37.450	36.300	37.050	36.487	1,708,148
2023-02-24	37.010	37.490	36.620	36.780	36.221	1,235,900
2023-02-23	36.200	37.600	35.980	36.720	36.162	1,473,750
2023-02-22	37.180	37.380	35.930	36.200	35.650	1,909,479
2023-02-21	37.730	38.270	36.770	37.140	36.575	2,293,850
2023-02-20	35.520	38.290	35.520	37.740	37.166	3,509,899
2023-02-17	34.400	36.390	34.400	35.520	34.980	2,505,459
2023-02-16	35.140	35.610	34.280	34.580	34.054	1,189,877
2023-02-15	35.690	35.760	34.500	35.230	34.694	1,838,292
2023-02-14	36.670	36.670	35.530	35.600	35.059	1,318,408
2023-02-13	36.710	36.820	35.720	36.670	36.113	1,632,353
2023-02-10	36.470	36.830	36.250	36.700	36.142	748,100
2023-02-09	36.850	36.850	36.110	36.470	35.916	1,075,009
2023-02-08	37.150	37.200	36.210	36.430	35.876	901,648
2023-02-07	36.990	37.460	36.510	36.990	36.428	1,746,459
2023-02-06	36.070	37.320	36.070	37.100	36.536	1,771,315
2023-02-03	37.270	37.800	36.160	36.620	36.063	2,456,084
2023-02-02	36.450	37.700	36.450	37.220	36.654	3,321,518

← NewerPage 15 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.