Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	15.330	15.370	15.130	15.250	15.250	662,080
2025-01-21	15.430	15.480	15.160	15.330	15.330	864,110
2025-01-20	15.000	15.520	15.000	15.380	15.380	1,180,162
2025-01-17	15.050	15.050	14.770	14.940	14.940	713,400
2025-01-16	14.990	15.170	14.810	14.910	14.910	659,600
2025-01-15	15.010	15.170	14.900	14.980	14.980	687,710
2025-01-14	14.560	15.040	14.360	15.010	15.010	1,005,400
2025-01-13	14.470	14.480	13.880	14.410	14.410	947,660
2025-01-10	14.730	14.770	14.200	14.200	14.200	782,060
2025-01-09	14.520	14.750	14.340	14.690	14.690	830,280
2025-01-08	14.670	14.670	14.080	14.520	14.520	1,083,060
2025-01-07	14.350	14.640	14.080	14.530	14.530	1,064,188
2025-01-06	14.230	14.460	13.570	14.270	14.270	1,230,780
2025-01-03	14.570	14.750	14.050	14.100	14.100	1,419,000
2025-01-02	14.690	15.190	14.550	14.660	14.660	1,705,310
2024-12-31	15.210	15.350	14.810	14.840	14.840	1,008,120
2024-12-30	15.510	15.510	14.940	15.220	15.220	1,107,100
2024-12-27	15.340	15.670	15.260	15.510	15.510	752,130
2024-12-26	15.190	15.500	15.040	15.300	15.300	749,641
2024-12-25	15.760	15.760	14.920	15.190	15.190	1,000,290
2024-12-24	15.610	15.770	15.300	15.550	15.550	887,920
2024-12-23	16.200	16.370	15.260	15.390	15.390	1,896,405
2024-12-20	15.840	16.540	15.820	16.310	16.310	1,416,940
2024-12-19	15.820	16.100	15.580	15.840	15.840	1,004,650
2024-12-18	15.900	16.190	15.570	15.880	15.880	1,221,100
2024-12-17	16.350	16.780	15.920	15.930	15.930	1,801,293
2024-12-16	16.800	17.140	16.680	16.790	16.790	1,110,050
2024-12-13	16.980	17.000	16.730	16.790	16.790	1,214,570
2024-12-12	16.780	16.990	16.720	16.960	16.960	1,249,320
2024-12-11	16.710	16.850	16.610	16.850	16.850	763,700
2024-12-10	17.080	17.260	16.700	16.700	16.700	1,394,700
2024-12-09	16.800	16.830	16.500	16.750	16.750	1,232,340
2024-12-06	16.440	16.700	16.410	16.660	16.660	991,490
2024-12-05	16.360	16.580	16.310	16.510	16.510	825,400
2024-12-04	16.750	16.790	16.250	16.400	16.400	1,323,500
2024-12-03	16.890	16.890	16.560	16.720	16.720	1,248,880
2024-12-02	16.280	16.710	16.280	16.690	16.690	1,754,010
2024-11-29	16.090	16.400	16.090	16.260	16.260	1,595,290
2024-11-28	16.100	16.340	16.100	16.150	16.150	1,484,110
2024-11-27	15.890	16.160	15.540	16.140	16.140	1,388,790
2024-11-26	16.160	16.250	15.840	15.950	15.950	1,334,521
2024-11-25	16.150	16.150	15.720	16.080	16.080	1,215,980
2024-11-22	16.240	16.380	15.600	15.660	15.660	1,264,949
2024-11-21	16.300	16.320	16.050	16.240	16.240	1,195,230
2024-11-20	15.980	16.270	15.720	16.190	16.190	1,180,640
2024-11-19	15.700	15.930	15.380	15.880	15.880	1,200,851
2024-11-18	15.810	15.940	15.400	15.440	15.440	1,395,030
2024-11-15	15.970	16.160	15.700	15.700	15.700	1,380,059
2024-11-14	16.470	16.560	15.950	15.970	15.970	1,321,599
2024-11-13	16.300	16.550	15.970	16.490	16.490	1,413,670
2024-11-12	16.490	16.660	16.210	16.290	16.290	1,682,740
2024-11-11	15.940	16.470	15.940	16.450	16.450	1,904,390
2024-11-08	16.070	16.450	15.950	16.010	16.010	1,649,060
2024-11-07	15.720	16.060	15.700	16.060	16.060	1,715,017
2024-11-06	15.900	15.950	15.660	15.840	15.840	1,572,090
2024-11-05	15.670	15.840	15.530	15.800	15.800	1,883,988
2024-11-04	15.250	15.740	15.170	15.700	15.700	1,595,820
2024-11-01	15.700	15.890	15.200	15.240	15.240	2,238,800
2024-10-31	15.540	15.790	15.400	15.700	15.700	1,789,120
2024-10-30	15.450	15.750	15.330	15.480	15.480	1,495,830

← NewerPage 8 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.