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
2024-10-25	24.410	24.980	24.300	24.760	24.537	4,308,900
2024-10-24	24.200	24.460	23.850	24.250	24.031	2,945,550
2024-10-23	24.700	24.900	24.240	24.340	24.121	4,419,500
2024-10-22	25.090	25.360	24.560	24.860	24.636	5,106,500
2024-10-21	24.900	25.500	24.550	25.090	24.864	8,584,300
2024-10-18	23.850	25.190	23.800	24.600	24.378	7,786,132
2024-10-17	23.100	24.750	23.090	23.930	23.714	6,885,868
2024-10-16	23.050	23.670	22.970	23.020	22.812	5,144,200
2024-10-15	24.000	24.920	23.630	23.680	23.466	7,872,468
2024-10-14	22.550	24.800	22.430	24.510	24.289	7,870,797
2024-10-11	24.000	24.000	22.120	22.550	22.347	5,243,250
2024-10-10	23.900	25.300	23.560	24.030	23.813	7,355,108
2024-10-09	25.680	26.080	23.410	23.650	23.437	9,075,597
2024-10-08	28.500	28.500	25.110	27.040	26.796	13,232,696
2024-09-30	22.000	24.680	21.250	24.200	23.982	11,834,171
2024-09-27	20.090	21.490	19.900	21.250	21.058	7,713,125
2024-09-26	19.170	20.380	19.030	20.070	19.889	8,040,250
2024-09-25	18.870	19.290	18.710	18.930	18.759	4,086,950
2024-09-24	18.450	18.950	18.130	18.860	18.690	2,815,706
2024-09-23	18.110	18.650	17.920	18.420	18.254	2,943,041
2024-09-20	17.980	18.760	17.520	18.220	18.056	3,503,589
2024-09-19	17.750	17.950	17.490	17.820	17.659	1,959,041
2024-09-18	17.910	18.030	17.370	17.640	17.481	1,627,900
2024-09-13	18.630	18.740	17.950	17.990	17.828	1,554,100
2024-09-12	18.810	19.090	18.630	18.630	18.462	1,229,242
2024-09-11	18.900	19.110	18.790	18.860	18.690	1,340,600
2024-09-10	18.630	19.080	18.360	18.990	18.819	1,747,350
2024-09-09	18.800	18.950	18.510	18.690	18.521	1,470,150
2024-09-06	19.270	19.400	18.680	18.790	18.621	2,005,400
2024-09-05	19.270	19.620	19.130	19.250	19.076	1,769,300
2024-09-04	19.540	19.570	19.090	19.270	19.096	2,069,500
2024-09-03	19.580	19.930	19.280	19.720	19.542	2,611,729
2024-09-02	19.670	19.940	19.440	19.540	19.364	3,453,300
2024-08-30	19.310	20.450	19.280	19.770	19.592	5,350,900
2024-08-29	18.550	19.480	18.480	19.330	19.156	4,087,850
2024-08-28	17.900	18.890	17.900	18.650	18.482	3,112,150
2024-08-27	18.960	19.580	18.160	18.220	18.056	4,504,300
2024-08-26	18.120	18.810	18.080	18.690	18.521	2,392,100
2024-08-23	17.580	18.250	17.350	18.120	17.957	1,918,356
2024-08-22	18.120	18.180	17.610	17.670	17.511	1,376,129
2024-08-21	17.910	18.480	17.870	18.110	17.947	1,413,769
2024-08-20	18.250	18.500	17.900	17.950	17.788	1,582,527
2024-08-19	19.000	19.050	18.330	18.360	18.194	1,680,600
2024-08-16	18.940	19.350	18.820	19.080	18.908	2,184,600
2024-08-15	18.690	19.020	18.300	18.820	18.650	1,607,627
2024-08-14	18.450	18.730	18.330	18.630	18.462	1,444,300
2024-08-13	17.920	18.470	17.820	18.440	18.274	1,709,950
2024-08-12	18.260	18.450	17.940	18.080	17.917	1,731,400
2024-08-09	18.320	18.550	18.200	18.310	18.145	1,368,600
2024-08-08	18.260	18.390	17.770	18.180	18.016	1,762,989
2024-08-07	18.010	18.750	17.990	18.400	18.234	2,483,650
2024-08-06	18.120	18.330	17.700	18.170	18.006	3,261,650
2024-08-05	18.510	19.280	17.880	18.200	18.036	3,352,750
2024-08-02	19.450	19.450	18.740	18.780	18.611	1,772,700
2024-08-01	19.450	19.720	19.150	19.490	19.314	2,267,500
2024-07-31	18.910	19.550	18.770	19.440	19.265	2,592,710
2024-07-30	18.990	19.200	18.750	18.910	18.739	1,249,900
2024-07-29	18.810	19.230	18.600	18.940	18.769	1,317,072
2024-07-26	18.490	19.000	18.370	18.830	18.660	1,323,804
2024-07-25	18.360	18.730	18.080	18.360	18.194	1,832,000

← NewerPage 9 of 21 · 1,216 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.