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
2026-01-15	48.750	49.500	48.000	49.030	49.030	3,671,358
2026-01-14	53.440	53.900	47.500	49.230	49.230	11,728,913
2026-01-13	54.070	56.990	51.800	52.050	52.050	11,090,319
2026-01-12	51.130	53.680	49.240	53.010	53.010	9,486,096
2026-01-09	47.300	51.200	47.000	51.130	51.130	8,498,689
2026-01-08	46.800	47.760	46.120	47.260	47.260	4,773,297
2026-01-07	47.070	47.990	45.980	46.490	46.490	6,286,609
2026-01-06	48.440	48.880	46.740	47.060	47.060	6,238,655
2026-01-05	48.320	48.750	47.000	48.200	48.200	5,440,603
2025-12-31	48.660	49.250	47.900	48.100	48.100	3,060,625
2025-12-30	47.340	49.360	46.170	49.080	49.080	5,155,129
2025-12-29	47.420	48.880	46.270	47.300	47.300	4,969,268
2025-12-26	47.260	48.750	46.800	47.180	47.180	3,458,732
2025-12-25	45.930	48.100	45.660	47.320	47.320	3,853,713
2025-12-24	44.520	46.480	44.010	45.820	45.820	3,587,353
2025-12-23	44.010	44.840	43.850	44.260	44.260	1,945,150
2025-12-22	42.900	44.650	42.510	44.360	44.360	2,402,291
2025-12-19	42.340	43.660	42.340	42.940	42.940	1,883,202
2025-12-18	42.000	42.830	41.600	42.330	42.330	1,628,600
2025-12-17	42.890	43.770	41.700	42.260	42.260	3,677,600
2025-12-16	42.000	42.980	40.300	42.780	42.780	4,087,428
2025-12-15	42.600	42.810	41.610	41.880	41.880	3,249,088
2025-12-12	43.160	43.380	42.210	42.600	42.600	2,848,793
2025-12-11	44.570	44.700	43.010	43.150	43.150	3,694,550
2025-12-10	44.800	45.890	43.880	44.300	44.300	4,610,123
2025-12-09	46.400	46.990	43.600	44.500	44.500	7,038,839
2025-12-08	45.440	47.060	45.440	46.700	46.700	3,470,200
2025-12-05	44.420	45.400	43.500	45.360	45.360	2,865,850
2025-12-04	44.230	44.800	43.810	44.190	44.190	2,551,403
2025-12-03	45.110	45.270	43.900	44.390	44.390	2,980,071
2025-12-02	45.350	45.690	44.700	45.000	45.000	2,624,827
2025-12-01	43.600	45.880	43.600	45.350	45.350	5,419,479
2025-11-28	43.430	43.990	42.660	43.970	43.970	3,064,573
2025-11-27	42.470	43.890	42.280	43.500	43.500	4,053,363
2025-11-26	41.900	42.930	41.420	42.280	42.280	3,288,018
2025-11-25	42.300	42.760	41.790	41.990	41.990	3,173,325
2025-11-24	40.800	42.500	40.400	41.900	41.900	3,778,564
2025-11-21	41.020	41.900	40.500	40.750	40.750	4,338,442
2025-11-20	42.210	42.640	41.530	41.840	41.840	3,349,582
2025-11-19	41.800	42.390	40.710	41.990	41.990	8,537,569
2025-11-18	44.010	45.680	41.700	41.920	41.920	7,741,508
2025-11-17	41.610	43.990	41.510	43.740	43.740	6,982,424
2025-11-14	42.440	43.260	41.380	41.590	41.590	4,913,350
2025-11-13	41.660	42.980	41.210	42.440	42.440	5,858,771
2025-11-12	42.330	42.690	41.350	41.760	41.760	4,703,750
2025-11-11	42.530	42.990	41.400	41.800	41.800	10,099,397
2025-11-10	38.810	42.000	38.440	41.690	41.690	12,110,840
2025-11-07	36.900	39.770	36.520	38.610	38.610	10,148,816
2025-11-06	37.500	37.780	35.920	37.000	37.000	8,989,912
2025-11-05	36.630	37.830	36.060	37.030	37.030	5,423,771
2025-11-04	37.760	38.150	37.030	37.260	37.260	5,677,150
2025-11-03	37.000	39.300	36.600	38.000	38.000	9,961,400
2025-10-31	35.740	37.900	35.450	37.270	37.270	10,691,115
2025-10-30	35.140	36.440	34.650	35.890	35.890	7,733,032
2025-10-29	35.500	35.600	34.660	35.140	35.140	6,496,428
2025-10-28	34.950	35.990	34.280	35.610	35.610	7,471,750
2025-10-27	35.880	35.910	34.610	34.960	34.960	5,959,900
2025-10-24	33.480	35.480	33.480	35.340	35.340	7,562,141
2025-10-23	34.400	34.400	33.180	33.510	33.510	3,232,350
2025-10-22	34.490	34.660	33.780	34.480	34.480	3,923,000

← NewerPage 4 of 5 · 242 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.