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
2026-04-20	42.150	42.490	41.000	41.090	41.090	3,440,500
2026-04-17	41.800	43.280	41.600	42.150	42.150	3,471,351
2026-04-16	40.770	42.420	40.500	42.230	42.230	3,724,300
2026-04-15	40.250	41.990	39.580	41.010	41.010	5,159,879
2026-04-14	38.250	41.000	37.200	40.300	40.300	6,301,470
2026-04-13	38.390	38.840	37.730	37.780	37.780	2,959,000
2026-04-10	39.060	39.540	38.440	38.860	38.860	1,878,250
2026-04-09	39.030	39.660	38.600	38.770	38.770	1,980,000
2026-04-08	37.920	39.890	37.670	39.400	39.400	3,307,654
2026-04-07	37.180	38.600	36.700	36.850	36.850	1,735,400
2026-04-03	37.590	37.780	36.810	36.840	36.840	945,071
2026-04-02	38.130	38.450	37.010	37.210	37.210	1,416,490
2026-04-01	37.800	38.760	37.680	38.470	38.470	1,606,550
2026-03-31	38.340	38.340	37.110	37.170	37.170	1,438,300
2026-03-30	37.650	38.730	37.210	38.350	38.350	1,929,700
2026-03-27	37.490	38.430	37.110	38.220	38.220	1,346,839
2026-03-26	38.490	39.800	37.680	37.800	37.800	1,693,580
2026-03-25	38.310	39.100	38.110	38.450	38.450	1,806,500
2026-03-24	37.340	37.890	36.290	37.760	37.760	2,481,950
2026-03-23	37.970	38.390	36.070	36.310	36.310	3,519,531
2026-03-20	39.420	39.770	38.120	38.490	38.490	2,528,590
2026-03-19	40.080	40.080	38.750	39.060	39.060	2,085,550
2026-03-18	38.440	40.480	38.240	40.470	40.470	3,270,100
2026-03-17	40.240	40.440	38.200	38.250	38.250	3,422,930
2026-03-16	41.640	41.660	38.400	40.000	40.000	5,140,330
2026-03-13	41.750	42.300	41.120	41.370	41.370	2,206,130
2026-03-12	42.790	43.000	41.410	41.850	41.850	3,144,480
2026-03-11	44.320	44.590	42.550	42.800	42.800	3,705,693
2026-03-10	44.090	45.100	43.730	44.380	44.380	4,858,610
2026-03-09	44.600	46.350	41.730	43.730	43.730	5,680,700
2026-03-06	47.300	47.500	45.710	45.980	45.980	3,293,950
2026-03-05	46.800	48.870	46.030	47.420	47.420	4,958,100
2026-03-04	45.390	47.280	45.000	45.650	45.650	4,611,164
2026-03-03	49.610	49.610	45.840	45.840	45.840	9,507,057
2026-03-02	54.900	55.200	48.900	49.600	49.600	15,926,220
2026-02-27	50.000	57.000	48.690	56.070	56.070	18,378,311
2026-02-26	46.230	50.880	45.280	50.200	50.200	11,322,030
2026-02-25	45.530	46.630	45.300	46.230	46.230	2,427,150
2026-02-24	45.500	46.150	44.890	45.800	45.800	2,195,300
2026-02-13	45.030	45.610	44.620	45.140	45.140	2,349,800
2026-02-12	45.880	45.880	44.600	45.050	45.050	2,126,700
2026-02-11	45.000	46.380	44.540	45.780	45.780	2,888,248
2026-02-10	45.330	45.640	44.660	44.990	44.990	1,895,498
2026-02-09	46.210	46.300	45.010	45.420	45.420	2,556,250
2026-02-06	45.470	46.360	44.940	45.600	45.600	2,144,650
2026-02-05	45.300	46.010	44.800	45.530	45.530	1,682,500
2026-02-04	46.860	46.860	45.230	45.490	45.490	2,654,850
2026-02-03	46.640	47.250	46.310	46.760	46.760	2,367,087
2026-02-02	46.580	47.600	45.410	46.490	46.490	4,252,850
2026-01-30	47.800	48.320	45.500	47.480	47.480	4,822,587
2026-01-29	47.990	49.610	47.000	47.900	47.900	4,311,654
2026-01-28	49.670	49.680	47.780	48.180	48.180	3,068,978
2026-01-27	50.590	50.970	47.390	49.390	49.390	4,139,971
2026-01-26	50.600	51.460	49.800	50.720	50.720	4,488,992
2026-01-23	48.100	51.500	47.300	50.840	50.840	5,234,186
2026-01-22	48.500	48.500	46.970	47.930	47.930	2,607,380
2026-01-21	47.500	48.500	46.550	48.200	48.200	3,287,380
2026-01-20	48.260	48.320	46.300	47.590	47.590	3,828,201
2026-01-19	48.690	48.740	47.740	48.350	48.350	4,099,262
2026-01-16	49.000	49.250	48.000	48.720	48.720	2,982,961

← NewerPage 3 of 21 · 1,215 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.