Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	23.950	24.160	23.620	24.080	24.080	895,600
2026-04-21	24.000	24.030	23.730	23.990	23.990	920,100
2026-04-20	23.870	24.040	23.750	23.970	23.970	779,000
2026-04-17	24.250	24.250	23.810	23.880	23.880	854,200
2026-04-16	23.770	24.200	23.670	24.160	24.160	1,264,220
2026-04-15	24.030	24.140	23.680	23.690	23.690	1,002,100
2026-04-14	24.250	24.550	23.820	24.020	24.020	1,158,391
2026-04-13	24.290	24.290	23.860	24.250	24.250	945,250
2026-04-10	24.110	24.430	24.110	24.290	24.290	978,950
2026-04-09	24.290	24.440	23.950	24.050	24.050	987,000
2026-04-08	24.530	24.530	24.050	24.390	24.390	1,306,020
2026-04-07	23.350	24.130	23.350	24.050	24.050	1,259,400
2026-04-03	23.490	23.900	23.390	23.510	23.510	956,160
2026-04-02	24.060	24.150	23.480	23.690	23.690	1,039,780
2026-04-01	23.490	24.220	23.490	23.940	23.940	1,714,651
2026-03-31	23.490	23.810	23.220	23.220	23.220	935,700
2026-03-30	23.340	23.550	23.010	23.550	23.550	905,720
2026-03-27	22.900	23.440	22.730	23.410	23.410	920,200
2026-03-26	23.350	23.660	22.900	23.080	23.080	1,044,800
2026-03-25	23.130	23.430	22.980	23.350	23.350	1,218,950
2026-03-24	22.570	23.160	22.110	23.130	23.130	1,852,650
2026-03-23	22.800	23.290	22.110	22.200	22.200	2,129,600
2026-03-20	23.860	24.110	23.290	23.290	23.290	1,452,030
2026-03-19	24.100	24.540	23.730	23.900	23.900	1,664,830
2026-03-18	25.610	25.630	23.870	24.560	24.560	2,998,250
2026-03-17	26.790	26.790	25.480	25.510	25.510	2,294,700
2026-03-16	25.910	26.700	25.770	26.630	26.630	2,521,391
2026-03-13	25.800	26.250	25.520	25.950	25.950	1,495,230
2026-03-12	25.770	26.010	25.580	25.890	25.890	1,427,500
2026-03-11	26.120	26.200	25.670	25.780	25.780	1,466,200
2026-03-10	25.780	26.100	25.600	26.090	26.090	1,320,300
2026-03-09	26.110	26.500	25.210	25.530	25.530	2,677,900
2026-03-06	25.730	26.500	25.610	26.470	26.470	2,523,910
2026-03-05	25.990	26.290	25.560	25.730	25.730	1,584,000
2026-03-04	25.450	25.940	25.240	25.500	25.500	1,854,510
2026-03-03	26.250	27.060	25.740	25.800	25.800	2,934,426
2026-03-02	26.810	26.830	26.110	26.250	26.250	3,330,200
2026-02-27	27.660	28.180	26.890	27.270	27.270	4,003,301
2026-02-26	27.700	27.770	27.410	27.620	27.620	2,732,850
2026-02-25	27.200	27.980	26.930	27.590	27.590	3,933,130
2026-02-24	26.890	27.290	26.500	27.130	27.130	2,492,630
2026-02-13	27.500	27.650	26.530	26.550	26.550	3,947,543
2026-02-12	26.350	28.250	25.900	27.750	27.750	7,543,122
2026-02-11	26.340	26.590	26.080	26.210	26.210	1,118,100
2026-02-10	26.270	26.850	26.020	26.480	26.480	2,018,400
2026-02-09	26.280	26.360	26.000	26.150	26.150	1,288,000
2026-02-06	26.010	26.650	25.850	25.990	25.990	1,686,173
2026-02-05	26.600	26.980	26.180	26.230	26.230	2,007,970
2026-02-04	25.960	26.850	25.560	26.650	26.650	3,019,671
2026-02-03	25.500	26.010	25.450	25.950	25.950	1,532,260
2026-02-02	26.100	26.450	25.500	25.500	25.500	1,930,430
2026-01-30	25.850	26.380	25.250	26.280	26.280	2,669,180
2026-01-29	25.800	26.590	25.800	26.050	26.050	2,455,730
2026-01-28	26.600	26.690	26.010	26.040	26.040	2,950,900
2026-01-27	27.010	27.070	25.950	26.730	26.730	3,166,000
2026-01-26	28.350	28.430	26.990	26.990	26.990	4,623,371
2026-01-23	28.550	28.580	28.190	28.340	28.340	4,977,941
2026-01-22	27.970	28.680	27.670	28.680	28.680	6,504,011
2026-01-21	28.050	28.190	27.600	27.900	27.900	5,508,460
2026-01-20	27.750	28.680	26.880	28.380	28.380	9,498,790

← NewerPage 3 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.