Shenzhen Hui Chuang Da Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 26.620 | 28.140 | 26.510 | 27.760 | 27.760 | 4,805,265 |
| 2025-07-18 | 26.460 | 26.700 | 26.240 | 26.600 | 26.600 | 1,989,800 |
| 2025-07-17 | 26.330 | 26.700 | 25.910 | 26.460 | 26.460 | 2,570,550 |
| 2025-07-16 | 26.180 | 26.400 | 26.010 | 26.080 | 26.080 | 1,239,400 |
| 2025-07-15 | 26.290 | 26.440 | 25.800 | 26.180 | 26.180 | 1,520,304 |
| 2025-07-14 | 26.180 | 26.250 | 25.850 | 26.220 | 26.220 | 1,265,050 |
| 2025-07-11 | 26.040 | 26.210 | 25.800 | 26.000 | 26.000 | 1,522,000 |
| 2025-07-10 | 26.400 | 26.490 | 25.850 | 26.020 | 26.020 | 1,903,250 |
| 2025-07-09 | 26.490 | 27.110 | 26.300 | 26.400 | 26.400 | 2,726,873 |
| 2025-07-08 | 26.090 | 26.700 | 25.940 | 26.490 | 26.490 | 2,072,200 |
| 2025-07-07 | 26.260 | 26.450 | 25.940 | 26.120 | 26.120 | 1,296,200 |
| 2025-07-04 | 26.680 | 26.820 | 26.130 | 26.180 | 26.180 | 1,679,200 |
| 2025-07-03 | 26.190 | 26.900 | 26.170 | 26.680 | 26.680 | 2,359,700 |
| 2025-07-02 | 26.170 | 26.210 | 25.850 | 26.180 | 26.180 | 1,510,050 |
| 2025-07-01 | 26.390 | 26.500 | 26.010 | 26.310 | 26.310 | 1,711,000 |
| 2025-06-30 | 26.390 | 26.560 | 26.250 | 26.410 | 26.410 | 1,888,400 |
| 2025-06-27 | 26.300 | 26.590 | 26.030 | 26.300 | 26.300 | 2,044,550 |
| 2025-06-26 | 26.210 | 26.680 | 26.000 | 26.180 | 26.180 | 2,609,650 |
| 2025-06-25 | 25.990 | 26.310 | 25.680 | 26.250 | 26.250 | 2,444,000 |
| 2025-06-24 | 25.570 | 26.040 | 25.570 | 26.000 | 26.000 | 2,386,200 |
| 2025-06-23 | 25.290 | 25.740 | 25.010 | 25.550 | 25.550 | 1,757,550 |
| 2025-06-20 | 25.550 | 25.750 | 25.140 | 25.320 | 25.320 | 1,240,465 |
| 2025-06-19 | 25.690 | 25.920 | 25.410 | 25.500 | 25.270 | 1,496,750 |
| 2025-06-18 | 25.410 | 25.710 | 25.180 | 25.670 | 25.439 | 1,431,150 |
| 2025-06-17 | 25.100 | 25.720 | 24.990 | 25.410 | 25.181 | 1,817,723 |
| 2025-06-16 | 25.130 | 25.250 | 24.790 | 25.100 | 24.874 | 964,050 |
| 2025-06-13 | 25.390 | 25.440 | 24.700 | 24.810 | 24.586 | 1,787,850 |
| 2025-06-12 | 25.130 | 25.580 | 24.900 | 25.460 | 25.230 | 1,787,383 |
| 2025-06-11 | 24.990 | 25.470 | 24.990 | 25.020 | 24.794 | 1,212,750 |
| 2025-06-10 | 25.300 | 25.630 | 24.830 | 25.050 | 24.824 | 1,834,850 |
| 2025-06-09 | 24.930 | 25.420 | 24.850 | 25.400 | 25.171 | 1,383,200 |
| 2025-06-06 | 24.900 | 25.310 | 24.850 | 24.990 | 24.765 | 1,053,083 |
| 2025-06-05 | 24.720 | 25.000 | 24.400 | 25.000 | 24.775 | 1,206,650 |
| 2025-06-04 | 24.600 | 24.820 | 24.420 | 24.590 | 24.368 | 885,800 |
| 2025-06-03 | 24.250 | 24.770 | 24.250 | 24.600 | 24.378 | 758,043 |
| 2025-05-30 | 25.050 | 25.090 | 24.440 | 24.540 | 24.319 | 1,234,900 |
| 2025-05-29 | 24.300 | 25.030 | 24.180 | 24.970 | 24.745 | 1,635,900 |
| 2025-05-28 | 24.430 | 24.640 | 24.070 | 24.180 | 23.962 | 777,150 |
| 2025-05-27 | 24.120 | 24.730 | 24.080 | 24.320 | 24.101 | 892,527 |
| 2025-05-26 | 24.590 | 25.080 | 24.470 | 24.510 | 24.289 | 1,581,914 |
| 2025-05-23 | 25.130 | 25.140 | 24.620 | 24.680 | 24.457 | 1,574,658 |
| 2025-05-22 | 25.020 | 25.400 | 24.850 | 24.890 | 24.666 | 1,160,064 |
| 2025-05-21 | 25.610 | 25.610 | 24.880 | 25.150 | 24.923 | 1,480,375 |
| 2025-05-20 | 25.630 | 25.750 | 25.300 | 25.610 | 25.379 | 1,033,572 |
| 2025-05-19 | 25.360 | 25.880 | 25.300 | 25.630 | 25.399 | 1,211,221 |
| 2025-05-16 | 25.370 | 25.840 | 25.240 | 25.510 | 25.280 | 1,782,650 |
| 2025-05-15 | 26.150 | 26.290 | 25.310 | 25.420 | 25.191 | 2,170,700 |
| 2025-05-14 | 26.160 | 26.520 | 26.000 | 26.290 | 26.053 | 1,566,800 |
| 2025-05-13 | 26.900 | 27.000 | 26.140 | 26.160 | 25.924 | 1,575,300 |
| 2025-05-12 | 26.510 | 26.880 | 26.170 | 26.600 | 26.360 | 2,463,400 |
| 2025-05-09 | 26.790 | 26.970 | 25.800 | 26.320 | 26.083 | 3,962,900 |
| 2025-05-08 | 25.250 | 27.600 | 25.250 | 26.910 | 26.667 | 5,845,350 |
| 2025-05-07 | 25.700 | 26.400 | 25.410 | 25.660 | 25.429 | 2,729,700 |
| 2025-05-06 | 24.360 | 25.860 | 24.220 | 25.660 | 25.429 | 2,959,900 |
| 2025-04-30 | 24.060 | 24.490 | 23.880 | 24.220 | 24.002 | 1,414,900 |
| 2025-04-29 | 23.810 | 24.180 | 23.520 | 23.940 | 23.724 | 1,815,350 |
| 2025-04-28 | 24.360 | 24.380 | 23.900 | 23.920 | 23.704 | 1,604,800 |
| 2025-04-25 | 24.650 | 24.930 | 24.110 | 24.230 | 24.012 | 1,839,350 |
| 2025-04-24 | 25.130 | 25.320 | 24.430 | 24.630 | 24.408 | 1,575,800 |
| 2025-04-23 | 24.400 | 25.360 | 24.400 | 25.140 | 24.913 | 2,023,650 |
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.