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
2022-02-07	46.970	49.410	46.960	48.820	31.451	3,775,536
2022-01-28	46.410	47.850	46.160	46.250	29.795	2,971,449
2022-01-27	47.810	48.410	46.000	46.020	29.647	3,619,896
2022-01-26	46.110	48.440	45.580	48.320	31.129	4,248,022
2022-01-25	46.000	47.160	45.100	45.570	29.357	3,341,991
2022-01-24	44.520	46.190	43.570	46.100	29.699	2,250,858
2022-01-21	46.010	46.880	44.530	44.820	28.874	2,768,541
2022-01-20	46.310	46.680	45.610	46.410	29.898	2,932,357
2022-01-19	44.550	46.850	44.320	46.740	30.111	4,022,518
2022-01-18	45.450	45.560	44.620	44.760	28.835	1,725,972
2022-01-17	45.220	45.910	44.810	45.570	29.357	2,260,827
2022-01-14	43.930	45.370	43.730	44.760	28.835	1,902,108
2022-01-13	44.000	44.470	43.640	44.110	28.417	1,244,973
2022-01-12	43.910	44.240	43.180	44.090	28.404	2,006,325
2022-01-11	44.610	45.150	44.150	44.530	28.687	1,679,379
2022-01-10	45.600	45.680	44.370	45.000	28.990	2,382,472
2022-01-07	44.560	45.810	44.440	45.760	29.480	3,058,128
2022-01-06	44.800	45.090	44.010	44.670	28.777	1,994,607
2022-01-05	44.260	45.490	43.860	44.840	28.887	3,207,466
2022-01-04	43.010	44.320	42.600	44.230	28.494	2,595,886
2021-12-31	42.970	43.870	42.780	43.050	27.734	1,393,200
2021-12-30	42.210	43.300	42.200	42.890	27.631	1,711,783
2021-12-29	43.540	43.620	42.280	42.830	27.592	2,153,281
2021-12-28	43.210	44.000	43.000	43.760	28.191	2,019,130
2021-12-27	44.000	44.510	42.960	43.210	27.837	3,265,786
2021-12-24	45.170	46.800	44.140	44.320	28.552	5,267,910
2021-12-23	49.280	49.450	45.600	45.890	29.563	9,273,612
2021-12-22	44.450	44.450	44.450	44.450	28.636	0
2021-12-21	44.450	44.450	44.450	44.450	28.636	0
2021-12-20	44.450	44.450	44.450	44.450	28.636	0
2021-12-17	44.450	44.450	44.450	44.450	28.636	0
2021-12-16	44.450	44.450	44.450	44.450	28.636	0
2021-12-15	44.450	44.450	44.450	44.450	28.636	0
2021-12-14	44.450	44.450	44.450	44.450	28.636	0
2021-12-13	44.450	44.450	44.450	44.450	28.636	0
2021-12-10	44.450	44.450	44.450	44.450	28.636	0
2021-12-09	41.980	45.370	41.860	44.450	28.636	5,479,390
2021-12-08	41.900	42.410	41.770	41.940	27.019	1,615,186
2021-12-07	42.560	42.900	41.600	41.900	26.993	2,067,961
2021-12-06	44.000	44.970	42.600	42.690	27.502	3,508,786
2021-12-03	43.330	43.860	42.910	43.510	28.030	1,537,819
2021-12-02	44.110	44.310	43.300	43.350	27.927	2,451,082
2021-12-01	43.990	45.000	43.990	44.410	28.610	2,748,750
2021-11-30	43.780	44.760	43.300	43.590	28.082	2,946,778
2021-11-29	43.400	44.250	43.060	43.900	28.281	2,418,300
2021-11-26	44.010	44.370	43.080	43.890	28.275	3,047,503
2021-11-25	43.970	44.790	43.530	44.200	28.475	3,824,475
2021-11-24	43.580	44.170	43.310	43.890	28.275	4,233,225
2021-11-23	42.940	43.700	42.560	43.540	28.049	3,621,946
2021-11-22	41.690	43.250	41.620	42.910	27.644	4,009,972
2021-11-19	42.000	42.080	41.190	41.730	26.883	3,816,264
2021-11-18	41.700	43.460	41.700	42.140	27.148	4,138,194
2021-11-17	42.230	42.870	41.510	42.100	27.122	4,642,887
2021-11-16	43.630	44.080	42.050	42.130	27.141	2,240,622
2021-11-15	42.810	44.600	42.810	44.030	28.365	2,766,897
2021-11-12	42.470	43.410	42.470	42.810	27.579	1,094,700
2021-11-11	41.900	43.250	41.590	42.910	27.644	1,626,450
2021-11-10	41.100	42.200	40.810	41.990	27.051	1,371,969
2021-11-09	41.030	41.650	40.800	41.330	26.626	1,255,738
2021-11-08	41.680	41.790	40.680	41.040	26.439	1,070,437

← NewerPage 20 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.