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
2026-10-19	49.000	49.790	46.140	49.240	49.240	3,073,329
2026-10-16	50.500	51.000	48.640	49.040	49.040	3,628,437
2026-10-15	50.300	51.790	49.010	49.050	49.050	4,212,842
2026-10-14	51.560	53.400	51.000	52.490	52.490	4,433,950
2026-10-13	48.760	52.980	46.670	52.080	52.080	7,773,450
2026-10-12	53.560	53.560	49.500	49.750	49.750	5,745,937
2026-10-09	58.010	58.870	51.000	53.910	53.910	9,624,583
2026-10-08	61.770	65.000	55.450	58.880	58.880	15,354,189
2026-09-30	66.430	67.730	60.310	60.970	60.970	10,997,482
2026-09-29	60.100	66.790	59.570	66.430	66.430	6,385,990
2026-09-28	66.000	66.870	61.100	61.200	61.200	6,119,860
2026-09-24	64.220	66.620	63.650	64.710	64.710	5,861,985
2026-09-23	65.600	66.660	63.350	63.470	63.470	4,233,150
2026-09-22	65.010	66.870	64.500	65.280	65.280	5,125,054
2026-09-21	60.000	67.330	60.000	65.260	65.260	11,253,085
2026-09-18	59.830	60.720	58.650	59.480	59.480	2,781,788
2026-09-17	59.210	61.020	59.200	59.700	59.700	3,611,250
2026-09-16	59.180	60.170	58.560	59.640	59.640	3,307,721
2026-09-15	59.550	60.600	58.450	59.170	59.170	2,627,051
2026-09-14	57.990	61.500	56.790	59.410	59.410	4,625,970
2026-09-11	57.370	58.580	55.500	58.150	58.150	3,309,492
2026-09-10	58.500	59.170	57.630	58.130	58.130	2,207,700
2026-09-09	59.060	59.490	58.020	58.880	58.880	2,266,100
2026-09-08	56.500	59.700	55.790	58.870	58.870	4,670,572
2026-09-07	55.590	57.170	55.090	56.500	56.500	2,850,735
2026-09-04	58.380	58.670	55.110	55.760	55.760	2,992,100
2026-09-03	59.100	59.410	54.220	57.530	57.530	4,919,400
2026-09-02	57.800	58.840	56.670	58.310	58.310	3,043,574
2026-09-01	59.970	60.150	57.070	58.390	58.390	4,220,050
2026-08-31	53.970	59.780	53.510	59.320	59.320	5,794,901
2026-08-28	56.220	56.650	54.500	54.580	54.580	3,034,400
2026-08-27	55.420	56.690	54.700	56.060	56.060	2,994,800
2026-08-26	55.770	55.770	53.600	55.420	55.420	3,506,550
2026-08-25	51.800	55.470	51.200	54.900	54.900	5,589,272
2026-08-24	54.010	54.990	51.980	53.490	53.490	4,060,450
2026-08-21	55.190	55.400	52.200	54.790	54.790	4,707,527
2026-08-20	54.500	57.500	53.300	55.750	55.750	6,250,282
2026-08-19	57.700	57.700	52.820	53.350	53.350	8,737,050
2026-08-18	54.490	58.100	54.040	57.950	57.950	4,724,922
2026-08-17	54.000	55.090	52.810	54.490	54.490	4,711,100
2026-08-14	52.030	54.500	51.670	54.320	54.320	4,403,950
2026-08-13	52.750	53.390	51.600	51.650	51.650	3,097,100
2026-08-12	52.070	52.940	51.710	52.050	52.050	2,384,650
2026-08-11	50.000	53.190	49.630	51.910	51.910	4,620,931
2026-08-10	51.000	51.000	48.400	50.230	50.230	3,162,770
2026-08-07	48.680	50.500	46.710	50.150	50.150	5,486,504
2026-08-06	44.300	48.500	44.010	48.280	48.280	5,003,320
2026-08-05	42.770	45.310	42.390	45.110	45.110	3,581,150
2026-08-04	40.680	43.680	40.350	43.010	43.010	2,716,880
2026-08-03	40.330	41.780	40.010	40.660	40.660	2,279,800
2026-07-31	40.180	42.560	40.130	40.460	40.460	3,385,350
2026-07-30	41.390	41.390	38.020	38.390	38.390	3,244,095
2026-07-29	40.800	41.290	38.830	40.800	40.800	3,200,955
2026-07-28	42.330	42.840	40.550	40.950	40.950	2,054,250
2026-07-27	41.300	42.800	39.950	42.740	42.740	2,608,750
2026-07-24	41.300	42.100	40.220	40.860	40.860	2,371,873
2026-07-23	41.800	42.480	40.500	41.300	41.300	2,220,400
2026-07-22	43.000	44.380	41.500	41.750	41.750	3,538,900
2026-07-21	39.580	43.860	36.570	43.750	43.750	6,468,103
2026-07-20	44.000	44.880	38.500	39.760	39.760	6,295,913

Page 1 of 3 · 121 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.