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
2022-05-09	36.010	36.810	36.010	36.500	23.514	406,650
2022-05-06	34.860	36.480	34.310	36.390	23.443	836,826
2022-05-05	35.380	36.400	34.880	35.410	22.812	680,700
2022-04-29	33.800	35.940	33.800	35.480	22.857	1,188,000
2022-04-28	34.410	34.500	33.000	33.900	21.839	859,279
2022-04-27	33.900	34.970	32.000	34.800	22.419	1,737,381
2022-04-26	40.180	40.250	35.000	35.000	22.548	1,957,200
2022-04-25	40.300	41.780	39.710	39.790	25.634	2,153,676
2022-04-22	39.900	40.470	39.000	40.300	25.962	907,200
2022-04-21	41.160	41.840	40.050	40.470	26.072	956,550
2022-04-20	41.000	41.750	40.690	41.750	26.896	1,109,079
2022-04-19	40.880	41.300	40.610	41.000	26.413	809,706
2022-04-18	40.160	41.390	39.830	40.980	26.400	989,223
2022-04-15	40.720	40.720	39.720	40.310	25.969	693,642
2022-04-14	40.580	41.140	40.320	40.720	26.233	820,741
2022-04-13	40.580	41.360	40.030	40.600	26.155	965,341
2022-04-12	39.370	41.100	39.170	40.790	26.278	1,524,546
2022-04-11	39.400	39.900	38.500	39.260	25.292	614,892
2022-04-08	39.980	40.000	39.040	39.240	25.279	674,250
2022-04-07	38.710	40.480	38.340	39.940	25.730	1,025,638
2022-04-06	38.470	38.780	38.000	38.680	24.919	421,029
2022-04-01	38.870	38.870	38.400	38.470	24.783	514,732
2022-03-31	39.400	39.410	38.750	38.980	25.112	446,100
2022-03-30	38.610	39.150	38.510	39.030	25.144	535,950
2022-03-29	39.570	39.600	38.240	38.390	24.732	686,529
2022-03-28	39.750	39.950	38.850	39.300	25.318	603,150
2022-03-25	39.800	40.150	39.710	39.710	25.582	444,168
2022-03-24	40.630	40.630	39.770	39.770	25.621	794,971
2022-03-23	41.180	41.250	40.580	40.880	26.336	606,168
2022-03-22	41.000	41.120	40.500	41.030	26.432	682,968
2022-03-21	40.510	41.150	40.510	40.770	26.265	636,900
2022-03-18	40.650	40.990	40.170	40.800	26.284	572,304
2022-03-17	40.570	41.200	40.390	40.530	26.110	884,047
2022-03-16	39.890	40.450	38.700	40.180	25.885	874,858
2022-03-15	40.520	40.920	39.130	39.140	25.215	996,219
2022-03-14	41.760	41.880	40.700	40.800	26.284	616,225
2022-03-11	41.150	41.850	40.000	41.760	26.903	909,069
2022-03-10	41.290	42.190	41.290	41.400	26.671	822,750
2022-03-09	41.230	41.280	39.530	41.120	26.490	974,581
2022-03-08	40.400	41.200	39.880	40.620	26.168	905,449
2022-03-07	41.210	41.390	40.120	40.400	26.027	968,214
2022-03-04	41.600	42.190	41.320	41.510	26.742	929,974
2022-03-03	42.900	42.920	41.610	41.710	26.871	1,089,513
2022-03-02	42.690	42.740	42.030	42.610	27.450	700,188
2022-03-01	42.450	42.850	42.200	42.810	27.579	704,349
2022-02-28	42.620	42.620	41.330	42.310	27.257	1,124,127
2022-02-25	42.450	43.000	42.210	42.620	27.457	1,097,496
2022-02-24	44.000	44.150	41.200	42.030	27.077	2,156,706
2022-02-23	43.060	44.500	43.060	44.170	28.455	1,710,165
2022-02-22	44.710	44.710	42.900	42.920	27.650	2,117,997
2022-02-21	44.070	44.800	44.010	44.800	28.861	1,371,354
2022-02-18	43.970	44.340	43.780	44.280	28.526	1,316,382
2022-02-17	45.480	45.490	43.850	44.150	28.442	2,549,338
2022-02-16	45.800	45.800	45.100	45.590	29.370	1,421,257
2022-02-15	45.090	45.750	44.830	45.750	29.473	1,436,100
2022-02-14	46.000	46.110	44.800	45.090	29.048	2,231,796
2022-02-11	48.890	48.900	46.380	46.380	29.879	4,107,424
2022-02-10	50.480	50.480	48.630	49.150	31.664	2,484,115
2022-02-09	50.110	50.160	48.580	49.550	31.921	4,245,916
2022-02-08	48.500	50.140	47.680	50.090	32.269	4,470,169

← NewerPage 19 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.