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
2022-08-02	25.510	25.970	23.360	23.800	23.438	2,647,465
2022-08-01	25.820	26.060	25.280	25.850	25.457	847,929
2022-07-29	26.320	26.580	25.820	25.880	25.487	861,086
2022-07-28	26.000	26.650	26.000	26.300	25.900	1,565,250
2022-07-27	25.740	25.960	25.600	25.910	25.516	678,300
2022-07-26	25.610	25.820	25.230	25.740	25.349	553,539
2022-07-25	25.800	25.970	25.530	25.610	25.221	398,100
2022-07-22	26.170	26.300	25.500	25.710	25.319	722,129
2022-07-21	26.370	26.540	26.000	26.000	25.605	624,089
2022-07-20	26.160	26.410	26.030	26.370	25.969	786,521
2022-07-19	25.990	26.310	25.760	26.090	25.693	939,110
2022-07-18	25.850	26.050	25.360	25.980	25.585	606,675
2022-07-15	25.740	25.950	25.350	25.500	25.112	563,750
2022-07-14	25.340	26.050	25.340	25.900	25.506	847,454
2022-07-13	25.430	25.730	25.330	25.500	25.112	547,590
2022-07-12	26.240	26.650	25.380	25.430	25.043	906,711
2022-07-11	27.000	27.030	26.270	26.400	25.999	1,011,322
2022-07-08	26.870	27.650	26.820	27.140	26.727	1,233,715
2022-07-07	26.990	27.800	26.480	27.140	26.727	1,858,319
2022-07-06	27.260	27.260	26.680	26.830	26.422	987,616
2022-07-05	27.500	27.680	26.660	27.000	26.590	2,088,251
2022-07-04	25.550	28.000	25.010	28.000	27.574	2,084,614
2022-07-01	25.790	26.010	25.500	25.550	25.162	672,391
2022-06-30	25.710	26.040	25.520	25.710	25.319	623,950
2022-06-29	26.410	26.630	25.710	25.710	25.319	897,000
2022-06-28	26.570	26.850	26.010	26.600	26.196	965,409
2022-06-27	25.600	26.890	25.580	26.500	26.097	1,608,675
2022-06-24	25.440	25.880	25.400	25.540	25.152	884,727
2022-06-23	24.830	25.780	24.820	25.490	25.103	933,329
2022-06-22	27.500	27.500	25.330	25.380	24.994	1,423,995
2022-06-21	26.400	26.670	25.000	25.990	25.595	1,469,504
2022-06-20	39.190	40.240	39.190	40.000	25.769	1,571,341
2022-06-17	39.400	39.820	38.780	39.640	25.537	706,200
2022-06-16	39.440	40.010	39.440	39.570	25.492	589,587
2022-06-15	39.980	40.250	39.510	39.510	25.453	873,198
2022-06-14	39.280	39.910	38.880	39.820	25.653	1,064,185
2022-06-13	38.800	39.390	38.490	39.200	25.253	493,006
2022-06-10	38.630	39.100	38.420	38.870	25.041	513,042
2022-06-09	40.300	40.300	38.480	38.650	24.899	848,289
2022-06-08	38.740	40.000	37.840	39.500	25.447	1,118,100
2022-06-07	39.390	39.850	38.620	39.000	25.125	632,106
2022-06-06	39.150	39.690	38.820	39.470	25.427	831,396
2022-06-02	38.340	39.250	38.110	39.100	25.189	757,275
2022-06-01	39.500	39.500	38.300	38.730	24.951	750,300
2022-05-31	38.950	39.470	38.280	39.000	25.125	836,803
2022-05-30	38.100	40.200	37.010	39.350	25.350	1,485,526
2022-05-27	40.500	40.500	37.050	37.920	24.429	1,242,280
2022-05-26	36.140	36.700	34.680	36.580	23.566	770,892
2022-05-25	36.590	36.590	35.480	35.950	23.160	628,711
2022-05-24	38.350	38.430	35.790	35.790	23.057	822,714
2022-05-23	38.170	38.480	37.830	38.200	24.609	298,329
2022-05-20	37.620	38.120	37.620	37.880	24.403	323,487
2022-05-19	37.000	38.000	36.620	37.670	24.268	306,825
2022-05-18	37.590	38.220	37.590	37.730	24.306	407,700
2022-05-17	38.290	38.290	37.400	37.780	24.339	328,174
2022-05-16	38.380	38.900	37.820	37.980	24.468	377,400
2022-05-13	38.120	38.560	37.750	38.260	24.648	404,400
2022-05-12	37.800	38.250	37.560	37.900	24.416	420,171
2022-05-11	38.750	38.960	37.810	37.850	24.384	926,937
2022-05-10	36.300	39.430	35.790	38.600	24.867	1,346,508

← NewerPage 18 of 21 · 1,217 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.