Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	26.180	28.270	26.170	27.750	27.750	9,475,800
2026-01-16	26.450	26.450	25.790	26.190	26.190	3,045,710
2026-01-15	25.530	26.140	25.470	26.140	26.140	3,470,210
2026-01-14	25.630	26.140	25.450	25.780	25.780	4,626,380
2026-01-13	27.170	27.170	25.810	25.850	25.850	6,140,932
2026-01-12	27.280	27.280	26.700	27.170	27.170	6,914,163
2026-01-09	26.600	27.590	26.130	27.400	27.400	8,871,562
2026-01-08	26.420	26.590	26.060	26.420	26.420	5,381,376
2026-01-07	26.480	26.940	25.920	26.640	26.640	7,975,752
2026-01-06	25.540	27.060	25.330	26.890	26.890	11,379,520
2026-01-05	25.800	25.900	25.110	25.790	25.790	8,162,069
2025-12-31	28.720	29.380	25.850	26.240	26.240	16,218,299
2025-12-30	26.240	28.720	26.190	28.720	28.720	15,070,770
2025-12-29	23.760	26.110	23.730	26.110	26.110	10,500,380
2025-12-26	24.280	24.280	23.670	23.740	23.740	2,716,500
2025-12-25	23.950	24.160	23.850	24.160	24.160	2,091,490
2025-12-24	24.160	24.160	23.830	24.110	24.110	2,043,400
2025-12-23	24.050	24.160	23.740	24.050	24.050	2,323,600
2025-12-22	23.830	24.150	23.660	23.990	23.990	2,326,000
2025-12-19	23.300	23.780	23.070	23.760	23.760	2,664,100
2025-12-18	23.150	23.500	23.110	23.230	23.230	2,031,300
2025-12-17	23.000	23.450	22.710	23.310	23.310	3,336,761
2025-12-16	24.180	24.500	23.150	23.180	23.180	4,728,000
2025-12-15	23.300	24.600	23.300	24.100	24.100	5,723,651
2025-12-12	23.430	24.490	23.100	23.470	23.470	6,520,230
2025-12-11	23.570	23.630	23.180	23.190	23.190	1,742,651
2025-12-10	23.420	23.710	23.320	23.480	23.480	1,552,100
2025-12-09	23.620	23.770	23.350	23.500	23.500	1,987,100
2025-12-08	23.440	23.770	23.280	23.530	23.530	1,810,051
2025-12-05	23.040	23.430	22.920	23.380	23.380	1,940,831
2025-12-04	23.400	23.400	23.010	23.050	23.050	1,585,500
2025-12-03	23.400	23.590	23.110	23.400	23.400	1,952,581
2025-12-02	23.680	23.930	23.400	23.450	23.450	1,919,157
2025-12-01	23.600	24.000	23.590	23.760	23.760	2,548,400
2025-11-28	23.410	23.690	23.160	23.670	23.670	2,158,800
2025-11-27	23.160	23.480	22.990	23.300	23.300	2,238,600
2025-11-26	23.160	23.500	23.060	23.140	23.140	2,454,646
2025-11-25	23.050	23.470	22.970	23.270	23.270	3,547,700
2025-11-24	22.840	23.100	22.380	23.050	23.050	5,150,200
2025-11-21	23.700	23.760	22.740	22.810	22.810	3,530,800
2025-11-20	24.250	24.250	23.620	23.830	23.830	2,536,130
2025-11-19	24.380	24.670	23.900	24.060	24.060	2,548,030
2025-11-18	24.650	24.690	24.330	24.520	24.520	2,537,700
2025-11-17	24.880	24.960	24.660	24.800	24.800	2,301,200
2025-11-14	25.200	25.210	24.920	24.950	24.950	3,406,030
2025-11-13	25.350	25.490	25.090	25.310	25.310	3,836,010
2025-11-12	25.690	25.760	25.230	25.470	25.470	3,798,830
2025-11-11	25.920	26.140	25.640	25.770	25.770	4,407,300
2025-11-10	25.980	26.200	25.720	25.890	25.890	4,624,800
2025-11-07	26.090	26.380	25.710	25.980	25.980	6,181,060
2025-11-06	25.970	26.800	25.850	26.160	26.160	11,619,730
2025-11-05	25.810	26.680	25.810	26.230	26.230	17,224,440
2025-11-04	27.980	28.880	27.980	27.980	27.980	3,744,100
2025-11-03	35.000	35.170	31.090	31.090	31.090	7,651,592
2025-10-31	34.050	35.100	32.600	34.540	34.540	9,067,012
2025-10-30	35.010	36.200	34.000	34.080	34.080	12,221,660
2025-10-29	35.540	38.370	34.290	35.100	35.100	14,890,538
2025-10-28	35.250	36.380	33.700	35.750	35.750	12,626,592
2025-10-27	30.880	34.320	30.540	34.320	34.320	10,518,569
2025-10-24	32.110	33.060	30.220	31.200	31.200	14,734,482

← NewerPage 4 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.