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
2025-04-23	24.400	25.360	24.400	25.140	24.913	2,023,650
2025-04-22	24.640	24.670	24.100	24.360	24.140	1,459,950
2025-04-21	24.440	24.740	24.100	24.620	24.398	1,171,950
2025-04-18	24.430	24.600	24.020	24.440	24.220	1,511,171
2025-04-17	23.980	24.290	23.750	24.170	23.952	1,179,100
2025-04-16	24.580	24.980	23.570	23.990	23.774	2,159,421
2025-04-15	24.190	24.680	23.860	24.600	24.378	2,756,050
2025-04-14	24.100	24.700	23.800	24.190	23.972	2,683,400
2025-04-11	22.320	23.690	22.220	23.340	23.130	3,114,350
2025-04-10	22.350	23.800	22.350	22.620	22.416	3,813,700
2025-04-09	21.110	21.990	19.520	21.800	21.603	4,240,550
2025-04-08	21.400	22.500	20.760	21.570	21.375	4,718,867
2025-04-07	24.150	24.850	21.440	21.440	21.247	4,561,950
2025-04-03	27.000	27.170	26.210	26.800	26.558	2,579,800
2025-04-02	27.290	27.740	27.000	27.350	27.103	1,355,450
2025-04-01	27.340	27.660	27.000	27.290	27.044	1,755,700
2025-03-31	26.970	27.750	26.560	27.330	27.084	2,402,300
2025-03-28	27.550	27.900	26.880	26.970	26.727	1,643,100
2025-03-27	27.320	27.560	26.510	27.190	26.945	1,410,050
2025-03-26	27.260	27.680	27.010	27.300	27.054	1,919,028
2025-03-25	27.350	27.660	26.760	27.360	27.113	2,011,500
2025-03-24	28.080	28.100	26.680	27.320	27.074	3,868,850
2025-03-21	28.800	28.810	27.810	28.100	27.847	3,567,043
2025-03-20	29.360	29.360	28.700	28.910	28.649	2,314,240
2025-03-19	29.720	30.580	29.200	29.390	29.125	3,152,450
2025-03-18	29.360	29.780	28.840	29.710	29.442	3,411,937
2025-03-17	29.570	29.780	28.970	29.120	28.857	2,347,700
2025-03-14	28.840	29.740	28.500	29.370	29.105	2,756,798
2025-03-13	29.770	30.020	28.580	28.770	28.511	5,161,772
2025-03-12	30.450	30.800	29.930	30.060	29.789	4,234,998
2025-03-11	29.810	30.630	29.290	30.420	30.146	4,912,461
2025-03-10	28.900	30.950	28.900	30.110	29.838	8,448,935
2025-03-07	28.540	30.560	28.500	28.990	28.729	8,765,000
2025-03-06	27.360	29.450	27.360	28.710	28.451	5,467,150
2025-03-05	26.660	27.450	26.360	27.360	27.113	2,734,900
2025-03-04	25.750	26.900	25.700	26.830	26.588	2,774,650
2025-03-03	26.300	26.660	25.650	26.000	25.766	3,927,400
2025-02-28	28.140	28.140	26.080	26.310	26.073	5,774,010
2025-02-27	28.500	29.850	28.000	28.290	28.035	8,716,793
2025-02-26	27.430	28.170	27.350	27.890	27.638	4,011,100
2025-02-25	26.920	27.990	26.800	27.530	27.282	3,885,655
2025-02-24	27.040	27.500	26.580	27.360	27.113	4,744,593
2025-02-21	26.590	27.800	25.810	27.300	27.054	7,362,518
2025-02-20	25.280	26.500	25.020	26.280	26.043	5,370,423
2025-02-19	24.520	25.260	24.410	25.100	24.874	2,451,050
2025-02-18	25.150	25.240	24.380	24.420	24.200	2,266,100
2025-02-17	24.980	25.480	24.790	25.160	24.933	2,679,373
2025-02-14	24.970	25.200	24.600	24.910	24.685	2,078,500
2025-02-13	25.370	25.880	24.810	24.980	24.755	3,098,350
2025-02-12	24.790	25.740	24.780	25.400	25.171	3,820,300
2025-02-11	24.700	24.970	24.520	24.880	24.656	2,933,200
2025-02-10	24.560	24.840	24.520	24.730	24.507	2,511,221
2025-02-07	24.580	25.010	24.300	24.580	24.358	3,815,000
2025-02-06	24.050	24.650	23.950	24.650	24.428	3,536,650
2025-02-05	24.320	24.550	23.910	24.300	24.081	2,414,650
2025-01-27	24.240	24.380	23.740	23.850	23.635	1,605,450
2025-01-24	23.770	24.160	23.700	24.160	23.942	2,030,600
2025-01-23	24.080	24.400	23.770	23.780	23.566	2,583,200
2025-01-22	24.250	24.440	23.860	23.970	23.754	2,236,750
2025-01-21	24.080	24.310	23.660	24.280	24.061	1,994,800

← NewerPage 7 of 21 · 1,213 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.