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
2025-10-21	33.420	35.500	33.420	34.790	34.790	6,023,250
2025-10-20	34.800	34.800	33.050	33.650	33.650	3,677,971
2025-10-17	34.390	34.740	33.550	33.710	33.710	5,054,250
2025-10-16	32.630	35.550	32.030	34.380	34.380	8,671,500
2025-10-15	32.490	33.150	32.310	33.080	33.080	4,309,038
2025-10-14	35.550	35.550	32.000	32.310	32.310	7,293,392
2025-10-13	33.500	34.780	32.640	34.680	34.680	6,247,626
2025-10-10	34.010	35.350	33.230	34.970	34.970	6,940,116
2025-10-09	34.000	35.670	33.620	34.330	34.330	6,635,542
2025-09-30	33.420	34.490	33.370	33.500	33.500	3,714,962
2025-09-29	34.870	34.890	33.400	33.420	33.420	6,815,777
2025-09-26	36.690	36.780	33.430	34.650	34.650	11,836,675
2025-09-25	34.720	36.470	34.230	36.000	36.000	10,140,976
2025-09-24	32.660	35.180	32.260	34.440	34.440	8,633,590
2025-09-23	33.300	33.500	31.880	32.800	32.800	4,563,112
2025-09-22	33.530	34.210	32.600	33.180	33.180	9,165,903
2025-09-19	34.510	35.120	33.230	33.820	33.820	4,416,131
2025-09-18	34.930	36.140	34.000	34.510	34.510	5,792,650
2025-09-17	33.940	35.340	33.940	34.920	34.920	4,262,394
2025-09-16	33.110	34.500	32.730	34.230	34.230	4,089,000
2025-09-15	33.240	33.380	32.230	33.090	33.090	3,575,000
2025-09-12	34.570	34.570	33.080	33.150	33.150	3,588,000
2025-09-11	33.240	34.250	33.050	34.110	34.110	3,130,366
2025-09-10	33.380	34.280	33.380	33.520	33.520	2,488,600
2025-09-09	33.660	33.960	32.890	33.380	33.380	2,980,373
2025-09-08	32.860	34.250	32.630	33.950	33.950	5,078,752
2025-09-05	31.160	32.650	31.160	32.620	32.620	4,667,675
2025-09-04	32.580	33.310	30.650	31.160	31.160	5,282,450
2025-09-03	32.960	33.480	32.270	32.280	32.280	5,367,368
2025-09-02	35.630	35.800	32.430	32.960	32.960	11,257,515
2025-09-01	35.500	35.880	34.800	35.740	35.740	4,896,100
2025-08-29	35.210	35.740	34.540	35.000	35.000	4,615,429
2025-08-28	34.230	35.500	34.230	35.160	35.160	5,804,930
2025-08-27	35.050	36.150	34.380	34.420	34.420	7,813,070
2025-08-26	33.880	36.420	33.400	34.940	34.940	10,642,293
2025-08-25	33.490	34.420	32.690	33.250	33.250	7,473,580
2025-08-22	33.700	33.800	33.030	33.440	33.440	4,606,190
2025-08-21	34.510	34.910	33.400	33.920	33.920	4,525,850
2025-08-20	33.490	34.800	32.840	34.450	34.450	5,290,278
2025-08-19	33.220	34.190	32.900	33.690	33.690	5,326,213
2025-08-18	31.410	33.560	31.010	33.160	33.160	7,109,105
2025-08-15	30.450	31.690	30.200	31.220	31.220	4,030,815
2025-08-14	30.800	31.660	30.450	30.550	30.550	4,040,400
2025-08-13	30.800	31.180	30.450	30.700	30.700	2,893,699
2025-08-12	30.390	30.890	29.970	30.790	30.790	3,269,112
2025-08-11	29.200	30.490	29.110	30.300	30.300	3,983,162
2025-08-08	29.800	29.940	29.160	29.200	29.200	3,299,018
2025-08-07	30.190	30.620	29.800	29.940	29.940	3,391,462
2025-08-06	29.110	31.000	29.110	30.270	30.270	7,610,400
2025-08-05	29.840	30.510	29.360	29.430	29.430	3,784,260
2025-08-04	29.340	30.210	29.340	29.820	29.820	2,689,745
2025-08-01	29.300	29.600	29.170	29.530	29.530	2,747,766
2025-07-31	29.300	29.650	29.120	29.200	29.200	3,151,118
2025-07-30	29.000	29.440	28.760	29.360	29.360	3,999,394
2025-07-29	28.940	29.440	28.580	29.140	29.140	3,661,918
2025-07-28	29.500	29.820	28.880	28.970	28.970	4,193,967
2025-07-25	28.420	29.980	28.420	29.640	29.640	6,347,623
2025-07-24	28.180	28.880	28.000	28.400	28.400	3,560,770
2025-07-23	27.900	28.430	27.570	28.180	28.180	2,881,000
2025-07-22	27.760	28.760	27.570	27.910	27.910	4,027,354

← NewerPage 5 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.