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
2026-07-17	49.200	49.200	43.040	43.660	43.660	6,602,360
2026-07-16	48.010	52.200	47.380	48.800	48.800	5,299,950
2026-07-15	51.000	51.100	48.300	48.650	48.650	3,684,500
2026-07-14	50.000	50.580	47.310	50.580	50.580	5,709,775
2026-07-13	56.000	56.030	49.390	49.990	49.990	8,142,374
2026-07-10	56.010	58.490	55.500	56.000	56.000	5,198,795
2026-07-09	55.060	56.910	52.820	56.570	56.570	4,836,346
2026-07-08	55.720	55.720	52.880	54.510	54.510	4,390,561
2026-07-07	55.210	56.500	54.020	55.160	55.160	4,215,900
2026-07-06	54.820	58.160	54.600	56.040	56.040	6,056,850
2026-07-03	54.000	55.890	52.800	54.820	54.820	5,756,714
2026-07-02	56.500	58.500	53.120	53.580	53.580	7,776,710
2026-07-01	58.200	58.990	56.450	57.530	57.530	5,547,734
2026-06-30	57.490	59.070	56.410	58.220	58.220	6,547,897
2026-06-29	64.400	64.500	56.000	57.250	57.250	10,806,928
2026-06-26	66.190	66.660	61.830	63.840	63.840	9,875,311
2026-06-25	57.500	64.870	57.000	64.110	64.110	11,531,803
2026-06-24	54.120	57.100	53.500	56.760	56.760	6,107,016
2026-06-23	54.140	56.280	53.200	54.630	54.630	6,399,786
2026-06-22	53.910	55.250	50.650	54.140	54.140	7,561,819
2026-06-18	51.140	55.480	50.500	54.140	54.140	6,682,563
2026-06-17	50.000	51.840	50.000	51.140	51.140	4,602,916
2026-06-16	47.580	52.020	47.020	50.620	50.620	9,417,291
2026-06-15	46.860	48.160	46.250	47.580	47.580	4,534,450
2026-06-12	45.900	48.340	44.490	46.700	46.700	6,543,560
2026-06-11	43.650	45.190	43.010	45.000	45.000	3,682,600
2026-06-10	44.450	45.760	43.500	44.370	44.370	3,967,765
2026-06-09	45.710	46.780	44.550	45.470	45.470	4,842,336
2026-06-08	45.000	47.990	44.150	45.250	45.250	6,973,984
2026-06-05	45.000	46.990	43.900	46.060	46.060	4,330,834
2026-06-04	45.880	47.100	45.120	45.520	45.520	3,822,234
2026-06-03	47.290	48.360	45.540	46.440	46.440	4,869,374
2026-06-02	47.000	49.500	46.960	47.550	47.550	5,036,227
2026-06-01	47.410	49.580	46.570	47.150	47.150	3,590,473
2026-05-29	50.410	51.340	46.760	47.700	47.700	6,215,653
2026-05-28	49.500	50.900	48.670	50.230	50.230	5,824,843
2026-05-27	48.000	50.340	47.140	49.700	49.700	7,203,415
2026-05-26	47.380	48.700	47.100	48.000	48.000	3,845,097
2026-05-25	47.500	49.430	46.960	48.000	48.000	4,458,250
2026-05-22	46.300	48.080	45.310	47.430	47.430	4,487,325
2026-05-21	48.030	51.000	46.010	46.180	46.180	4,078,254
2026-05-20	48.000	48.230	47.100	48.020	48.020	2,903,820
2026-05-19	48.250	49.270	47.620	48.060	48.060	3,257,118
2026-05-18	48.340	49.470	47.200	48.300	48.300	5,048,488
2026-05-15	47.830	51.250	47.820	49.500	49.500	6,694,838
2026-05-14	47.050	49.370	45.500	47.970	47.970	7,076,644
2026-05-13	46.600	47.700	46.500	46.970	46.970	4,033,598
2026-05-12	47.600	47.780	46.880	47.200	47.200	3,354,351
2026-05-11	47.540	48.820	47.360	47.540	47.540	4,661,183
2026-05-08	47.380	47.380	46.560	47.120	47.120	2,277,949
2026-05-07	46.140	47.740	45.920	47.560	47.560	2,919,632
2026-05-06	46.770	47.600	45.850	46.140	46.140	3,463,232
2026-04-30	45.150	47.500	44.660	46.880	46.880	3,433,089
2026-04-29	45.250	46.330	45.000	45.130	45.130	3,015,850
2026-04-28	44.500	45.620	43.650	45.090	45.090	4,394,761
2026-04-27	43.870	45.180	43.430	44.480	44.480	2,691,660
2026-04-24	43.700	44.550	43.300	43.870	43.870	1,997,700
2026-04-23	44.220	44.860	43.360	43.910	43.910	3,451,950
2026-04-22	40.970	45.740	40.850	44.340	44.340	6,049,138
2026-04-21	41.090	41.750	40.210	41.250	41.250	2,595,900

← NewerPage 2 of 3 · 121 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.