Shanghai Huide Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.650	18.990	18.350	18.800	18.800	1,997,066
2026-10-20	18.400	18.880	18.220	18.550	18.550	1,239,591
2026-10-19	18.690	18.690	17.790	18.490	18.490	1,624,583
2026-10-16	18.540	18.950	18.390	18.500	18.500	1,690,653
2026-10-15	19.220	19.220	18.110	18.350	18.350	2,011,342
2026-10-14	20.320	20.400	19.000	19.110	19.110	3,187,151
2026-10-13	20.200	20.290	19.430	20.100	20.100	2,351,401
2026-10-12	20.950	21.100	20.270	20.430	20.430	2,926,093
2026-10-09	21.110	21.110	19.950	20.840	20.840	3,542,988
2026-10-08	19.770	21.500	19.770	21.150	21.150	4,877,926
2026-09-30	19.970	20.640	19.880	19.930	19.930	1,921,686
2026-09-29	20.200	20.300	19.800	19.850	19.850	2,468,077
2026-09-28	21.100	21.200	20.050	20.180	20.180	3,139,624
2026-09-24	21.660	21.700	20.680	21.080	21.080	4,845,915
2026-09-23	21.020	22.400	20.610	21.900	21.900	6,406,016
2026-09-22	20.780	21.090	20.300	21.030	21.030	3,517,766
2026-09-21	20.160	20.770	20.160	20.570	20.570	2,298,643
2026-09-18	20.160	20.600	20.060	20.160	20.160	1,988,955
2026-09-17	20.050	20.510	19.970	20.150	20.150	1,835,275
2026-09-16	19.500	20.380	19.500	20.240	20.240	2,197,956
2026-09-15	20.330	20.330	19.610	19.660	19.660	2,026,667
2026-09-14	20.200	20.410	19.660	20.250	20.250	2,674,504
2026-09-11	20.450	20.640	20.030	20.320	20.195	2,524,000
2026-09-10	20.780	20.980	20.450	20.610	20.483	2,982,378
2026-09-09	21.060	21.150	20.610	20.800	20.672	3,718,347
2026-09-08	21.010	21.630	20.060	21.160	21.030	6,855,891
2026-09-07	18.890	20.890	18.820	20.890	20.762	4,461,109
2026-09-04	19.100	19.870	18.810	18.990	18.990	4,264,341
2026-09-03	20.830	20.980	19.000	19.090	19.090	4,948,412
2026-09-02	20.830	21.300	20.650	20.860	20.860	1,804,300
2026-09-01	20.910	21.440	20.780	20.830	20.830	1,937,630
2026-08-31	20.150	21.000	19.950	20.990	20.990	1,887,800
2026-08-28	20.130	20.510	19.800	20.360	20.360	1,366,200
2026-08-27	20.120	20.200	19.880	20.050	20.050	799,460
2026-08-26	20.000	20.300	19.830	20.110	20.110	1,037,030
2026-08-25	19.660	20.290	19.500	20.150	20.150	1,191,900
2026-08-24	20.170	20.310	19.650	19.700	19.700	1,140,500
2026-08-21	20.000	20.250	19.750	20.130	20.130	1,150,697
2026-08-20	20.010	20.380	19.720	20.130	20.130	1,201,700
2026-08-19	20.660	20.700	19.620	19.620	19.620	1,726,800
2026-08-18	21.460	21.460	20.830	20.850	20.850	1,361,000
2026-08-17	21.160	21.320	20.880	21.290	21.290	1,558,030
2026-08-14	21.060	21.620	20.950	21.190	21.190	1,435,020
2026-08-13	22.110	22.110	21.230	21.300	21.300	2,279,000
2026-08-12	21.700	22.320	21.550	22.080	22.080	2,626,500
2026-08-11	22.240	22.240	21.420	21.600	21.600	1,980,900
2026-08-10	21.960	22.130	21.610	22.060	22.060	2,294,200
2026-08-07	22.330	22.350	21.610	21.960	21.960	2,558,500
2026-08-06	22.810	22.880	22.000	22.330	22.330	2,488,480
2026-08-05	22.870	22.890	22.440	22.670	22.670	3,343,590
2026-08-04	22.300	22.850	22.100	22.700	22.700	6,129,310
2026-08-03	19.800	21.880	19.800	21.880	21.880	3,541,280
2026-07-31	19.500	20.280	19.500	19.890	19.890	2,968,842
2026-07-30	20.200	20.330	18.900	19.270	19.270	3,694,900
2026-07-29	20.100	20.450	19.790	20.330	20.330	2,708,200
2026-07-28	20.100	20.670	20.020	20.190	20.190	2,227,600
2026-07-27	19.990	20.740	19.900	20.570	20.570	3,095,100
2026-07-24	20.000	21.820	20.000	20.330	20.330	4,309,279
2026-07-23	21.560	21.880	20.500	21.000	21.000	6,709,940
2026-07-22	21.870	23.110	21.050	21.800	21.800	10,180,889

Page 1 of 3 · 121 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.