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
2023-02-01	35.310	38.290	35.260	36.630	36.073	5,802,612
2023-01-31	33.400	35.800	33.290	35.290	34.754	3,234,069
2023-01-30	32.080	33.920	32.080	33.880	33.365	2,838,698
2023-01-20	31.790	31.790	31.090	31.630	31.149	655,748
2023-01-19	31.600	31.970	31.420	31.660	31.179	648,500
2023-01-18	31.080	31.800	31.000	31.540	31.061	795,300
2023-01-17	31.250	31.700	31.000	31.180	30.706	731,950
2023-01-16	31.210	31.380	30.790	31.130	30.657	777,602
2023-01-13	31.990	31.990	31.100	31.210	30.736	885,585
2023-01-12	31.400	31.990	31.080	31.760	31.277	1,339,679
2023-01-11	31.400	31.700	30.800	31.360	30.883	971,135
2023-01-10	30.880	31.520	30.570	31.340	30.864	930,800
2023-01-09	30.530	31.300	30.370	30.880	30.411	1,010,602
2023-01-06	29.330	30.660	29.330	30.530	30.066	1,258,923
2023-01-05	29.080	29.780	28.880	29.480	29.032	1,112,221
2023-01-04	29.800	30.330	28.680	29.040	28.599	1,778,765
2023-01-03	29.800	30.200	29.430	30.000	29.544	786,424
2022-12-30	29.280	29.850	29.160	29.800	29.347	631,013
2022-12-29	29.060	29.560	28.860	29.280	28.835	626,475
2022-12-28	29.910	29.930	29.020	29.060	28.618	671,721
2022-12-27	30.300	30.300	29.080	29.850	29.396	621,350
2022-12-26	29.180	30.240	29.180	29.850	29.396	825,924
2022-12-23	29.210	29.860	28.900	29.390	28.943	812,024
2022-12-22	30.380	30.700	29.300	29.470	29.022	721,380
2022-12-21	30.520	30.920	30.200	30.280	29.820	473,780
2022-12-20	30.470	30.950	29.920	30.340	29.879	663,730
2022-12-19	31.260	31.740	30.290	30.400	29.938	1,037,699
2022-12-16	32.380	32.380	30.600	31.900	31.415	1,796,085
2022-12-15	32.000	32.500	31.550	32.060	31.573	753,705
2022-12-14	31.820	32.270	31.790	32.000	31.514	530,300
2022-12-13	32.660	33.200	31.700	31.700	31.218	1,310,656
2022-12-12	32.560	33.090	31.980	32.900	32.400	1,250,979
2022-12-09	33.190	33.550	32.500	32.580	32.085	1,074,560
2022-12-08	33.970	34.100	33.200	33.210	32.705	932,602
2022-12-07	34.000	34.400	33.180	34.170	33.651	1,585,373
2022-12-06	34.320	35.200	33.980	34.110	33.591	1,936,988
2022-12-05	34.140	35.680	34.140	34.610	34.084	1,895,370
2022-12-02	33.400	35.100	33.190	34.260	33.739	2,235,108
2022-12-01	33.600	34.730	33.130	33.480	32.971	2,080,462
2022-11-30	32.900	33.300	32.280	33.060	32.557	1,335,079
2022-11-29	33.020	34.170	32.650	32.700	32.203	1,943,850
2022-11-28	34.060	34.410	32.940	33.300	32.794	2,570,887
2022-11-25	36.030	36.040	33.870	33.870	33.355	2,317,383
2022-11-24	38.000	38.000	35.050	35.690	35.147	4,961,784
2022-11-23	33.920	35.100	33.120	34.960	34.429	2,681,649
2022-11-22	34.600	35.190	33.920	34.200	33.680	1,588,096
2022-11-21	34.200	35.030	33.890	34.490	33.966	1,853,414
2022-11-18	35.000	35.110	34.510	34.620	34.094	2,165,745
2022-11-17	33.400	35.490	32.560	35.090	34.557	4,434,027
2022-11-16	33.550	33.850	33.120	33.280	32.774	1,621,650
2022-11-15	33.650	34.000	33.000	33.620	33.109	2,968,824
2022-11-14	33.860	34.530	32.810	33.900	33.385	5,135,146
2022-11-11	31.700	33.800	31.350	33.190	32.685	5,065,957
2022-11-10	31.500	31.700	30.850	30.910	30.440	1,945,583
2022-11-09	30.850	32.250	30.180	31.500	31.021	2,135,280
2022-11-08	31.260	31.380	30.560	30.850	30.381	1,320,600
2022-11-07	32.000	32.280	31.050	31.380	30.903	2,574,591
2022-11-04	30.750	31.850	30.750	31.710	31.228	3,304,794
2022-11-03	30.190	30.760	30.000	30.500	30.036	1,342,307
2022-11-02	30.000	30.420	29.520	30.210	29.751	1,832,336

← NewerPage 16 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.