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
2022-11-01	29.810	30.200	29.180	29.850	29.396	1,953,700
2022-10-31	27.540	30.350	27.270	29.510	29.061	3,246,790
2022-10-28	28.950	28.950	27.420	27.530	27.112	2,252,200
2022-10-27	29.790	30.330	28.710	28.790	28.352	2,201,639
2022-10-26	29.440	30.450	29.110	29.550	29.101	2,629,218
2022-10-25	29.210	29.480	28.480	29.220	28.776	1,401,250
2022-10-24	29.970	30.250	28.690	29.080	28.638	2,439,650
2022-10-21	30.100	30.400	29.520	29.890	29.436	1,405,208
2022-10-20	31.100	31.500	30.100	30.320	29.859	2,118,984
2022-10-19	31.380	31.990	31.060	31.370	30.893	2,080,950
2022-10-18	31.150	31.670	30.600	31.300	30.824	1,720,437
2022-10-17	31.200	31.290	30.380	31.060	30.588	1,766,564
2022-10-14	30.380	31.350	30.300	31.190	30.716	2,136,040
2022-10-13	30.010	30.780	29.940	30.120	29.662	1,417,150
2022-10-12	28.610	30.510	28.200	30.460	29.997	2,635,573
2022-10-11	28.670	28.760	27.720	28.650	28.214	1,496,795
2022-10-10	28.280	29.020	27.830	28.390	27.958	1,570,688
2022-09-30	28.830	29.290	27.800	28.420	27.988	2,000,160
2022-09-29	28.630	29.580	28.370	28.470	28.037	1,753,001
2022-09-28	30.200	30.260	28.580	28.630	28.195	2,764,499
2022-09-27	29.070	30.810	29.000	30.570	30.105	2,375,562
2022-09-26	29.010	29.970	28.640	29.100	28.658	1,919,200
2022-09-23	29.670	30.240	28.280	29.070	28.628	2,639,071
2022-09-22	30.410	30.880	29.710	29.870	29.416	1,918,428
2022-09-21	30.700	30.990	30.120	30.770	30.302	1,432,586
2022-09-20	29.390	30.890	29.390	30.700	30.233	2,185,710
2022-09-19	30.000	30.420	29.000	29.370	28.924	2,792,699
2022-09-16	31.310	31.660	30.100	30.150	29.692	2,529,791
2022-09-15	31.480	32.660	30.000	31.010	30.539	3,176,608
2022-09-14	31.000	31.590	30.700	31.470	30.992	1,885,372
2022-09-13	31.260	32.100	31.180	31.400	30.923	2,219,811
2022-09-09	32.060	32.250	31.150	31.550	31.070	2,493,031
2022-09-08	31.700	32.980	31.080	32.250	31.760	4,952,963
2022-09-07	29.710	32.370	29.390	31.660	31.179	5,011,302
2022-09-06	29.290	30.120	28.580	29.620	29.170	2,928,340
2022-09-05	30.110	30.250	28.580	29.030	28.589	4,226,868
2022-09-02	30.500	31.190	30.080	30.270	29.810	3,377,628
2022-09-01	29.370	31.680	29.050	31.000	30.529	5,314,049
2022-08-31	29.980	30.690	28.960	29.750	29.298	4,225,738
2022-08-30	31.000	31.120	29.570	30.130	29.672	5,183,766
2022-08-29	29.200	31.240	28.900	30.760	30.292	7,214,819
2022-08-26	27.880	29.940	27.840	29.800	29.347	8,404,178
2022-08-25	27.600	29.550	26.900	28.330	27.899	7,804,997
2022-08-24	27.200	28.260	26.810	27.580	27.161	6,723,242
2022-08-23	26.450	27.150	26.140	27.110	26.698	4,531,273
2022-08-22	25.610	27.490	25.220	26.740	26.334	5,744,779
2022-08-19	27.020	27.800	25.710	25.810	25.418	4,669,645
2022-08-18	25.500	26.430	24.820	26.140	25.743	3,195,370
2022-08-17	25.340	25.620	25.080	25.590	25.201	1,079,425
2022-08-16	25.400	25.690	25.160	25.350	24.965	924,850
2022-08-15	25.700	25.770	25.090	25.280	24.896	1,138,330
2022-08-12	26.240	26.480	25.670	25.710	25.319	1,444,100
2022-08-11	25.300	26.400	25.300	26.190	25.792	2,226,400
2022-08-10	25.030	25.600	24.870	25.390	25.004	1,069,920
2022-08-09	24.760	25.200	24.570	25.130	24.748	934,481
2022-08-08	24.690	24.970	24.410	24.970	24.590	915,188
2022-08-05	24.430	24.740	24.170	24.690	24.315	1,351,200
2022-08-04	24.290	24.780	23.700	24.130	23.763	1,443,758
2022-08-03	23.820	25.210	23.820	23.960	23.596	2,297,603
2022-08-02	25.510	25.970	23.360	23.800	23.438	2,647,465

← NewerPage 17 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.