Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	32.110	33.060	30.220	31.200	31.200	14,734,482
2025-10-23	28.590	31.760	27.810	31.760	31.760	14,038,869
2025-10-22	27.400	29.220	26.880	28.870	28.870	9,426,932
2025-10-21	26.730	29.300	26.050	27.600	27.600	12,162,270
2025-10-20	25.500	26.980	24.410	26.900	26.900	9,872,180
2025-10-17	25.310	26.500	25.060	25.490	25.490	7,340,740
2025-10-16	25.160	25.500	24.690	25.310	25.310	6,098,580
2025-10-15	24.400	25.720	24.040	25.410	25.410	9,286,570
2025-10-14	24.350	24.800	24.060	24.480	24.480	9,016,200
2025-10-13	23.380	24.830	23.000	24.330	24.330	13,049,129
2025-10-10	21.110	23.620	21.110	23.620	23.620	6,430,332
2025-10-09	21.600	21.720	21.390	21.470	21.470	1,705,000
2025-09-30	21.460	21.830	21.310	21.600	21.600	2,199,910
2025-09-29	21.310	21.540	20.940	21.360	21.360	1,880,930
2025-09-26	21.260	21.480	21.030	21.310	21.310	1,114,330
2025-09-25	21.450	21.690	21.050	21.210	21.210	1,432,880
2025-09-24	21.140	21.550	20.900	21.460	21.460	1,803,600
2025-09-23	21.690	21.690	20.700	21.150	21.150	2,941,800
2025-09-22	21.940	22.060	21.590	21.690	21.690	1,721,079
2025-09-19	22.160	22.480	21.890	21.920	21.920	2,251,900
2025-09-18	22.850	22.950	22.150	22.320	22.320	2,799,700
2025-09-17	22.800	23.010	22.690	22.740	22.740	2,139,360
2025-09-16	22.590	23.440	22.400	22.880	22.880	2,624,530
2025-09-15	22.980	22.980	22.380	22.580	22.580	2,400,250
2025-09-12	23.220	23.300	22.860	22.960	22.960	2,482,880
2025-09-11	23.780	23.790	23.160	23.370	23.370	3,595,539
2025-09-10	22.960	23.950	22.780	23.810	23.810	4,186,542
2025-09-09	23.800	23.800	22.820	23.030	23.030	4,242,490
2025-09-08	22.280	24.150	22.280	23.880	23.880	6,334,660
2025-09-05	22.000	22.200	21.820	22.200	22.200	1,875,320
2025-09-04	21.750	22.160	21.580	21.840	21.840	2,148,360
2025-09-03	22.350	22.500	21.610	21.740	21.740	2,130,100
2025-09-02	22.950	22.950	22.090	22.270	22.270	2,953,490
2025-09-01	22.860	23.160	22.860	22.950	22.950	2,712,210
2025-08-29	23.080	23.170	22.810	22.850	22.850	3,146,190
2025-08-28	23.310	23.460	22.240	23.020	23.020	4,395,400
2025-08-27	23.800	24.040	23.070	23.110	23.110	6,035,100
2025-08-26	24.250	24.260	23.710	23.810	23.810	4,565,498
2025-08-25	24.350	24.480	23.910	24.180	24.180	5,012,400
2025-08-22	24.690	25.300	24.270	24.350	24.350	8,299,010
2025-08-21	27.210	28.000	24.510	24.740	24.740	15,725,629
2025-08-20	27.480	29.670	26.300	27.230	27.230	15,041,620
2025-08-19	24.960	27.450	24.800	27.450	27.450	15,100,596
2025-08-18	23.020	24.950	22.900	24.950	24.950	5,719,680
2025-08-15	22.080	22.860	22.010	22.680	22.680	4,056,600
2025-08-14	22.710	23.300	22.030	22.080	22.080	4,091,810
2025-08-13	22.610	22.850	22.600	22.710	22.710	2,327,530
2025-08-12	23.120	23.270	22.620	22.700	22.700	3,424,600
2025-08-11	23.250	23.480	22.850	23.080	23.080	4,415,640
2025-08-08	22.760	23.500	22.310	23.070	23.070	5,481,738
2025-08-07	23.260	23.270	22.600	22.610	22.610	6,217,890
2025-08-06	22.210	23.360	22.130	23.290	23.290	8,936,528
2025-08-05	21.510	22.170	21.510	21.970	21.970	4,125,308
2025-08-04	21.510	21.750	21.220	21.660	21.660	2,983,700
2025-08-01	21.800	22.150	21.560	21.620	21.620	3,495,430
2025-07-31	21.420	22.290	21.280	22.000	22.000	6,161,460
2025-07-30	21.890	22.200	21.490	21.500	21.500	3,726,380
2025-07-29	21.860	22.000	21.500	21.870	21.870	3,598,200
2025-07-28	22.090	22.330	21.860	21.900	21.900	6,040,679
2025-07-25	21.420	22.500	21.340	22.120	22.120	8,467,260

← NewerPage 5 of 21 · 1,213 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.