Shanghai Huide Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.020	21.010	18.290	21.010	21.010	4,215,810
2026-07-20	19.720	19.720	18.630	19.100	19.100	3,241,910
2026-07-17	20.620	20.930	19.470	19.530	19.530	4,225,800
2026-07-16	20.880	21.850	20.560	20.830	20.830	6,422,159
2026-07-15	18.350	20.470	18.300	20.470	20.470	3,880,670
2026-07-14	17.860	19.000	17.620	18.610	18.610	3,326,968
2026-07-13	17.050	17.940	17.050	17.760	17.760	2,169,400
2026-07-10	16.960	18.170	16.930	17.410	17.410	2,160,601
2026-07-09	17.500	17.650	16.580	16.940	16.940	2,091,401
2026-07-08	17.550	18.250	17.110	17.560	17.560	1,956,000
2026-07-07	17.840	17.930	17.370	17.540	17.540	1,112,900
2026-07-06	18.000	18.320	17.850	17.850	17.850	989,500
2026-07-03	17.700	18.450	17.530	18.010	18.010	1,982,290
2026-07-02	17.450	18.880	17.210	17.660	17.660	2,187,500
2026-07-01	16.980	17.440	16.700	17.210	17.210	1,170,689
2026-06-30	16.600	17.200	16.500	16.940	16.940	1,467,499
2026-06-29	16.820	16.990	16.370	16.770	16.770	1,423,271
2026-06-26	17.220	17.460	16.710	16.790	16.790	1,153,230
2026-06-25	17.950	17.950	17.220	17.360	17.360	1,150,400
2026-06-24	18.490	18.490	17.600	17.770	17.770	1,302,900
2026-06-23	18.280	18.590	18.150	18.330	18.330	1,267,400
2026-06-22	17.860	18.340	17.210	18.280	18.280	1,568,131
2026-06-18	18.170	18.170	17.700	17.880	17.880	1,364,500
2026-06-17	19.080	19.090	18.220	18.230	18.230	1,630,030
2026-06-16	19.100	19.380	18.800	19.080	19.080	1,550,500
2026-06-15	19.060	19.400	19.050	19.200	19.200	889,300
2026-06-12	18.850	19.090	18.630	19.050	19.050	1,124,200
2026-06-11	18.990	19.070	18.420	18.770	18.770	906,700
2026-06-10	19.200	19.210	18.750	19.010	19.010	750,000
2026-06-09	19.090	19.390	18.970	19.200	19.200	759,200
2026-06-08	19.600	19.650	18.700	19.040	19.040	989,130
2026-06-05	19.490	20.080	19.100	19.870	19.620	1,069,720
2026-06-04	19.840	19.850	19.300	19.500	19.255	787,900
2026-06-03	20.120	20.260	19.610	19.840	19.590	1,040,900
2026-06-02	20.670	20.670	19.870	20.130	19.877	1,060,300
2026-06-01	19.770	20.730	19.590	20.510	20.252	1,637,900
2026-05-29	20.380	20.390	19.610	19.760	19.760	1,427,020
2026-05-28	20.260	20.550	19.950	20.380	20.380	1,052,830
2026-05-27	20.800	20.820	20.130	20.470	20.470	1,388,030
2026-05-26	21.060	21.060	20.530	20.780	20.780	1,024,000
2026-05-25	22.000	22.000	21.040	21.070	21.070	1,209,300
2026-05-22	21.400	21.870	21.100	21.740	21.740	1,080,400
2026-05-21	21.950	22.280	21.020	21.250	21.250	1,324,290
2026-05-20	22.040	22.130	21.830	21.950	21.950	758,540
2026-05-19	22.330	22.440	21.960	22.190	22.190	799,100
2026-05-18	22.300	22.360	21.780	22.250	22.250	1,761,600
2026-05-15	22.590	22.990	22.420	22.540	22.540	1,300,200
2026-05-14	22.760	22.850	22.320	22.590	22.590	1,277,300
2026-05-13	23.130	23.220	22.680	22.710	22.710	1,181,100
2026-05-12	23.600	23.600	22.910	22.910	22.910	1,296,900
2026-05-11	23.610	23.790	23.170	23.480	23.480	1,472,120
2026-05-08	23.010	23.750	22.800	23.610	23.610	1,759,959
2026-05-07	22.850	23.120	22.660	23.000	23.000	1,179,000
2026-05-06	22.720	23.100	22.540	22.850	22.850	1,420,139
2026-04-30	23.500	23.560	22.230	22.720	22.720	3,421,789
2026-04-29	23.500	24.070	23.500	23.730	23.730	1,032,010
2026-04-28	24.240	24.240	23.550	23.650	23.650	1,154,450
2026-04-27	23.720	24.170	23.310	24.120	24.120	1,317,500
2026-04-24	23.530	23.820	23.330	23.710	23.710	1,026,911
2026-04-23	24.280	24.290	23.450	23.530	23.530	1,197,620

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.1500 CNY
2022-06-08	0.4355 CNY
2021-06-08	0.3600 CNY
2020-06-05	0.3720 CNY
2019-06-04	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.