Shenzhen Hui Chuang Da Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 23.300 | 23.580 | 23.070 | 23.490 | 23.278 | 1,684,950 |
| 2025-01-16 | 23.490 | 23.530 | 23.000 | 23.370 | 23.159 | 1,788,178 |
| 2025-01-15 | 23.220 | 23.750 | 23.010 | 23.340 | 23.130 | 2,646,150 |
| 2025-01-14 | 22.150 | 23.380 | 21.980 | 23.210 | 23.001 | 2,540,700 |
| 2025-01-13 | 21.960 | 22.050 | 21.220 | 21.990 | 21.792 | 1,518,650 |
| 2025-01-10 | 22.730 | 23.000 | 21.910 | 21.950 | 21.752 | 2,316,500 |
| 2025-01-09 | 22.610 | 23.150 | 22.610 | 22.800 | 22.594 | 1,612,400 |
| 2025-01-08 | 23.040 | 23.150 | 21.900 | 22.820 | 22.614 | 2,345,350 |
| 2025-01-07 | 22.560 | 23.150 | 22.430 | 23.150 | 22.941 | 1,893,580 |
| 2025-01-06 | 22.530 | 23.000 | 21.770 | 22.560 | 22.357 | 2,108,600 |
| 2025-01-03 | 23.610 | 23.910 | 22.780 | 22.910 | 22.703 | 2,603,200 |
| 2025-01-02 | 23.740 | 24.280 | 23.230 | 23.530 | 23.318 | 2,219,750 |
| 2024-12-31 | 24.740 | 24.900 | 23.850 | 23.850 | 23.635 | 2,995,843 |
| 2024-12-30 | 25.000 | 25.280 | 24.160 | 24.760 | 24.537 | 2,288,250 |
| 2024-12-27 | 25.100 | 25.280 | 24.660 | 24.820 | 24.596 | 2,319,500 |
| 2024-12-26 | 24.750 | 25.320 | 24.590 | 25.000 | 24.775 | 2,106,350 |
| 2024-12-25 | 25.030 | 25.310 | 24.310 | 24.720 | 24.497 | 2,211,050 |
| 2024-12-24 | 25.470 | 25.470 | 24.620 | 25.240 | 25.012 | 2,034,500 |
| 2024-12-23 | 26.480 | 26.600 | 24.850 | 24.940 | 24.715 | 3,084,000 |
| 2024-12-20 | 25.860 | 26.510 | 25.640 | 26.350 | 26.112 | 2,741,500 |
| 2024-12-19 | 25.390 | 25.970 | 25.180 | 25.860 | 25.627 | 2,262,800 |
| 2024-12-18 | 25.370 | 25.830 | 24.510 | 25.590 | 25.359 | 2,714,280 |
| 2024-12-17 | 26.340 | 26.570 | 25.230 | 25.290 | 25.062 | 3,646,200 |
| 2024-12-16 | 27.170 | 27.430 | 26.180 | 26.340 | 26.102 | 3,141,600 |
| 2024-12-13 | 27.670 | 28.180 | 27.000 | 27.160 | 26.915 | 3,562,775 |
| 2024-12-12 | 28.230 | 28.570 | 27.420 | 27.800 | 27.549 | 3,931,050 |
| 2024-12-11 | 27.440 | 28.860 | 27.380 | 28.230 | 27.975 | 4,251,350 |
| 2024-12-10 | 28.800 | 29.080 | 27.650 | 27.760 | 27.510 | 4,863,960 |
| 2024-12-09 | 27.960 | 28.920 | 27.630 | 27.880 | 27.629 | 3,188,050 |
| 2024-12-06 | 28.230 | 29.100 | 27.700 | 28.120 | 27.866 | 3,141,400 |
| 2024-12-05 | 27.400 | 28.560 | 27.400 | 28.200 | 27.946 | 3,891,220 |
| 2024-12-04 | 28.000 | 28.170 | 27.500 | 27.730 | 27.480 | 3,286,893 |
| 2024-12-03 | 28.840 | 29.120 | 27.950 | 28.190 | 27.936 | 6,287,700 |
| 2024-12-02 | 29.180 | 30.810 | 28.700 | 28.950 | 28.689 | 9,809,092 |
| 2024-11-29 | 27.300 | 30.660 | 27.300 | 29.120 | 28.857 | 12,558,807 |
| 2024-11-28 | 28.000 | 28.660 | 27.200 | 27.570 | 27.321 | 8,752,000 |
| 2024-11-27 | 25.900 | 28.120 | 24.730 | 27.810 | 27.559 | 10,999,170 |
| 2024-11-26 | 25.180 | 26.950 | 24.700 | 25.900 | 25.666 | 5,759,264 |
| 2024-11-25 | 24.220 | 25.230 | 23.910 | 25.200 | 24.973 | 4,624,223 |
| 2024-11-22 | 25.080 | 25.570 | 24.200 | 24.220 | 24.002 | 4,565,188 |
| 2024-11-21 | 25.580 | 25.580 | 24.860 | 25.220 | 24.993 | 5,060,488 |
| 2024-11-20 | 25.610 | 26.100 | 25.050 | 25.700 | 25.468 | 5,411,621 |
| 2024-11-19 | 24.860 | 26.000 | 24.650 | 25.570 | 25.339 | 5,554,779 |
| 2024-11-18 | 27.040 | 27.150 | 24.420 | 24.650 | 24.428 | 7,394,550 |
| 2024-11-15 | 27.760 | 28.000 | 26.910 | 27.000 | 26.757 | 7,120,747 |
| 2024-11-14 | 28.150 | 29.280 | 27.860 | 28.200 | 27.946 | 9,907,626 |
| 2024-11-13 | 27.480 | 28.490 | 27.190 | 27.900 | 27.648 | 6,769,988 |
| 2024-11-12 | 27.590 | 29.000 | 27.280 | 27.800 | 27.549 | 11,079,335 |
| 2024-11-11 | 26.690 | 27.690 | 26.530 | 27.380 | 27.133 | 7,834,099 |
| 2024-11-08 | 26.780 | 27.400 | 26.110 | 26.940 | 26.697 | 8,076,500 |
| 2024-11-07 | 26.220 | 27.270 | 25.810 | 26.940 | 26.697 | 6,449,529 |
| 2024-11-06 | 27.540 | 27.540 | 26.100 | 26.550 | 26.311 | 10,568,432 |
| 2024-11-05 | 26.630 | 28.650 | 26.630 | 27.810 | 27.559 | 13,381,040 |
| 2024-11-04 | 25.490 | 27.420 | 25.410 | 26.990 | 26.747 | 10,972,491 |
| 2024-11-01 | 25.100 | 26.560 | 24.660 | 24.690 | 24.467 | 10,164,956 |
| 2024-10-31 | 25.510 | 26.970 | 25.390 | 25.700 | 25.468 | 10,679,650 |
| 2024-10-30 | 27.910 | 28.290 | 25.500 | 25.800 | 25.567 | 13,860,862 |
| 2024-10-29 | 24.880 | 26.660 | 24.660 | 26.260 | 26.023 | 12,280,071 |
| 2024-10-28 | 24.710 | 24.940 | 24.450 | 24.810 | 24.586 | 3,638,750 |
| 2024-10-25 | 24.410 | 24.980 | 24.300 | 24.760 | 24.537 | 4,308,900 |
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.