Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.860	16.100	15.410	15.450	15.450	1,655,091
2024-10-28	15.380	15.880	15.350	15.840	15.840	1,764,400
2024-10-25	15.050	15.480	15.050	15.420	15.420	1,278,780
2024-10-24	15.010	15.200	14.970	15.150	15.150	1,155,830
2024-10-23	15.200	15.260	15.000	15.110	15.110	1,353,410
2024-10-22	15.090	15.210	14.910	15.200	15.200	1,374,140
2024-10-21	15.300	15.300	14.930	15.100	15.100	1,809,740
2024-10-18	14.620	15.240	14.450	15.010	15.010	1,880,893
2024-10-17	14.940	14.980	14.570	14.580	14.580	1,273,930
2024-10-16	14.360	14.940	14.190	14.750	14.750	1,723,780
2024-10-15	14.850	14.940	14.490	14.490	14.490	1,521,182
2024-10-14	14.810	15.010	14.600	14.920	14.920	2,075,961
2024-10-11	15.140	15.330	14.660	14.810	14.810	1,804,858
2024-10-10	15.230	15.810	15.130	15.340	15.340	2,233,650
2024-10-09	16.500	16.520	15.200	15.230	15.230	3,735,739
2024-10-08	17.200	17.270	15.710	16.600	16.600	5,333,032
2024-09-30	14.920	15.850	14.850	15.700	15.700	4,229,758
2024-09-27	14.150	14.460	14.110	14.410	14.410	1,076,961
2024-09-26	13.730	14.000	13.660	13.990	13.990	1,189,300
2024-09-25	13.710	13.980	13.700	13.780	13.780	2,133,500
2024-09-24	13.180	13.730	13.100	13.730	13.730	1,934,350
2024-09-23	13.200	13.350	13.120	13.200	13.200	854,570
2024-09-20	13.190	13.230	13.090	13.210	13.210	1,016,600
2024-09-19	12.880	13.240	12.870	13.190	13.190	1,322,090
2024-09-18	12.960	13.100	12.600	12.850	12.850	1,471,360
2024-09-13	13.050	13.300	12.980	13.060	13.060	1,184,990
2024-09-12	13.070	13.360	13.020	13.160	13.160	1,930,170
2024-09-11	13.230	13.380	13.030	13.070	13.070	1,124,400
2024-09-10	13.130	13.180	12.900	13.160	13.160	1,496,690
2024-09-09	13.480	13.480	13.090	13.140	13.140	1,988,500
2024-09-06	13.690	13.820	13.480	13.530	13.530	2,021,200
2024-09-05	14.000	14.030	13.610	13.790	13.790	3,371,296
2024-09-04	13.520	14.740	13.370	14.140	14.140	5,306,286
2024-09-03	13.500	13.720	13.440	13.640	13.640	2,188,241
2024-09-02	13.690	13.920	13.440	13.590	13.590	2,861,400
2024-08-30	13.520	13.950	13.400	13.740	13.740	3,785,657
2024-08-29	13.390	13.640	13.150	13.610	13.610	2,946,840
2024-08-28	13.480	13.560	13.020	13.520	13.520	2,373,220
2024-08-27	13.680	13.830	13.300	13.650	13.650	3,170,490
2024-08-26	13.450	13.950	13.280	13.910	13.910	4,225,160
2024-08-23	13.550	13.580	13.210	13.580	13.580	3,825,194
2024-08-22	14.160	14.160	13.470	13.760	13.760	4,827,044
2024-08-21	13.910	14.850	13.910	14.170	14.170	8,171,600
2024-08-20	13.480	13.970	13.120	13.970	13.970	5,138,260
2024-08-19	12.720	12.830	12.650	12.700	12.700	467,600
2024-08-16	12.940	12.940	12.720	12.780	12.780	554,500
2024-08-15	12.890	12.980	12.700	12.910	12.910	559,700
2024-08-14	13.110	13.110	12.750	12.840	12.840	621,910
2024-08-13	12.830	13.050	12.770	13.050	13.050	972,630
2024-08-12	12.780	12.920	12.760	12.840	12.840	587,970
2024-08-09	12.970	13.040	12.760	12.820	12.820	652,300
2024-08-08	12.840	12.980	12.720	12.930	12.930	698,900
2024-08-07	12.760	12.990	12.710	12.930	12.930	828,500
2024-08-06	12.730	12.910	12.670	12.800	12.800	902,300
2024-08-05	12.900	13.080	12.550	12.570	12.570	994,800
2024-08-02	13.090	13.250	12.930	13.010	13.010	1,173,300
2024-08-01	13.100	13.400	13.100	13.120	13.120	1,210,200
2024-07-31	13.000	13.230	12.810	13.120	13.120	1,051,000
2024-07-30	12.640	12.950	12.630	12.870	12.870	782,900
2024-07-29	12.730	12.850	12.610	12.710	12.710	741,170

← NewerPage 9 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.