Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.030	17.270	16.830	17.070	17.070	1,702,206
2025-04-24	17.400	17.500	17.030	17.180	17.180	2,641,819
2025-04-23	17.090	17.510	17.010	17.380	17.380	2,344,610
2025-04-22	16.800	17.120	16.760	17.090	17.090	2,710,346
2025-04-21	16.690	17.190	16.500	16.930	16.930	2,456,414
2025-04-18	16.570	16.750	16.280	16.680	16.680	2,703,846
2025-04-17	15.800	16.970	15.800	16.700	16.700	4,262,454
2025-04-16	16.250	16.580	15.900	16.040	16.040	4,122,296
2025-04-15	15.820	17.290	15.610	16.420	16.420	5,408,436
2025-04-14	15.540	15.970	15.540	15.720	15.720	2,568,596
2025-04-11	15.380	15.800	15.100	15.400	15.400	2,489,920
2025-04-10	15.220	15.870	15.220	15.380	15.380	4,365,010
2025-04-09	14.980	15.220	13.770	14.970	14.970	5,544,480
2025-04-08	16.270	16.490	15.240	15.300	15.300	6,266,790
2025-04-07	17.010	17.690	16.930	16.930	16.930	3,575,480
2025-04-03	17.830	18.950	17.500	18.810	18.810	9,374,136
2025-04-02	19.500	19.500	17.860	18.360	18.360	11,176,467
2025-04-01	16.640	18.300	16.570	18.300	18.300	4,295,700
2025-03-31	16.880	16.880	16.280	16.640	16.640	1,644,550
2025-03-28	17.150	17.360	16.780	16.830	16.830	1,571,400
2025-03-27	16.840	17.470	16.810	17.260	17.260	1,929,200
2025-03-26	16.430	17.140	16.430	16.970	16.970	1,729,610
2025-03-25	16.360	16.780	16.140	16.550	16.550	2,052,400
2025-03-24	17.000	17.020	16.070	16.390	16.390	1,889,400
2025-03-21	17.190	17.300	16.820	16.940	16.940	1,701,750
2025-03-20	17.500	17.510	17.080	17.240	17.240	1,767,430
2025-03-19	17.410	17.680	17.240	17.490	17.490	1,863,340
2025-03-18	17.350	17.500	17.050	17.500	17.500	1,687,300
2025-03-17	16.880	17.870	16.880	17.300	17.300	3,048,880
2025-03-14	16.760	16.940	16.410	16.900	16.900	1,428,820
2025-03-13	16.770	16.940	15.950	16.720	16.720	1,403,950
2025-03-12	16.950	16.970	16.770	16.900	16.900	978,330
2025-03-11	16.720	16.920	16.560	16.830	16.830	1,245,580
2025-03-10	16.820	17.030	16.710	16.850	16.850	1,406,300
2025-03-07	16.620	16.850	16.620	16.770	16.770	1,360,200
2025-03-06	16.450	16.870	16.390	16.750	16.750	1,510,530
2025-03-05	16.750	16.820	16.350	16.520	16.520	1,142,600
2025-03-04	16.480	16.800	16.320	16.750	16.750	1,273,640
2025-03-03	16.330	16.700	16.330	16.450	16.450	1,695,330
2025-02-28	16.530	16.570	16.260	16.350	16.350	1,130,650
2025-02-27	16.660	16.690	16.260	16.530	16.530	1,153,710
2025-02-26	16.300	16.640	16.300	16.610	16.610	1,103,900
2025-02-25	16.280	16.500	16.150	16.340	16.340	1,242,270
2025-02-24	16.330	16.440	16.120	16.270	16.270	1,260,380
2025-02-21	16.480	16.570	16.160	16.330	16.330	959,410
2025-02-20	16.270	16.740	16.240	16.560	16.560	1,389,260
2025-02-19	15.940	16.350	15.860	16.270	16.270	1,137,760
2025-02-18	16.140	16.290	15.860	15.940	15.940	1,237,680
2025-02-17	15.970	16.170	15.810	16.120	16.120	921,360
2025-02-14	15.860	16.120	15.840	15.910	15.910	896,430
2025-02-13	16.150	16.250	15.900	15.960	15.960	948,940
2025-02-12	16.180	16.350	16.110	16.190	16.190	710,800
2025-02-11	16.110	16.260	16.060	16.180	16.180	999,910
2025-02-10	16.100	16.190	15.980	16.150	16.150	1,075,600
2025-02-07	16.250	16.300	16.020	16.100	16.100	1,848,140
2025-02-06	15.760	16.220	15.600	16.220	16.220	1,732,240
2025-02-05	16.000	16.000	15.580	15.770	15.770	1,888,480
2025-01-27	15.800	16.080	15.750	15.880	15.880	1,271,880
2025-01-24	15.480	15.850	15.430	15.830	15.830	1,758,210
2025-01-23	16.000	16.380	15.580	15.580	15.580	3,025,490

← NewerPage 7 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.