NASDAQ:HUIZ | Historical Stock Price | Huize Holding Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-02-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.05$2.48$5.84$13.74$32.33$76.072020-02-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.00$35.007,700——
2020-12-30$35.00$35.009,560——
2020-12-29$35.76$35.768,880——
2020-12-28$34.80$34.807,340——
2020-12-24$35.72$35.723,980——
2020-12-23$34.75$34.756,440——
2020-12-22$35.25$35.253,240——
2020-12-21$35.35$35.3513,320——
2020-12-18$35.65$35.6526,060——
2020-12-17$36.60$36.609,720——
2020-12-16$37.00$37.008,100——
2020-12-15$36.30$36.307,160——
2020-12-14$36.25$36.256,780——
2020-12-11$35.78$35.786,320——
2020-12-10$35.95$35.9510,880——
2020-12-09$36.40$36.406,820——
2020-12-08$35.95$35.956,500——
2020-12-07$37.40$37.404,000——
2020-12-04$37.90$37.907,500——
2020-12-03$36.50$36.508,880——
2020-12-02$36.55$36.556,340——
2020-12-01$37.30$37.307,400——
2020-11-30$36.70$36.706,960——
2020-11-27$40.55$40.5514,340——
2020-11-25$38.30$38.306,240——
2020-11-24$37.40$37.406,680——
2020-11-23$36.80$36.806,180——
2020-11-20$36.75$36.755,540——
2020-11-19$38.00$38.004,580——
2020-11-18$38.50$38.504,820——
2020-11-17$36.95$36.952,900——
2020-11-16$36.95$36.95100——
2020-11-13$36.95$36.95160——
2020-11-12$36.85$36.8580——
2020-11-11$37.72$37.7260——
2020-11-10$38.40$38.40340——
2020-11-09$36.10$36.10640——
2020-11-06$37.50$37.50340——
2020-11-05$36.95$36.95260——
2020-11-04$38.25$38.25240——
2020-11-03$36.40$36.40160——
2020-11-02$37.25$37.25260——
2020-10-30$35.00$35.00280——
2020-10-29$35.95$35.952,220——
2020-10-28$38.25$38.252,200——
2020-10-27$38.50$38.503,420——
2020-10-26$36.95$36.95400——
2020-10-23$37.85$37.851,520——
2020-10-22$36.85$36.8580——
2020-10-21$36.65$36.65640——
2020-10-20$38.24$38.24100——
2020-10-19$38.24$38.2420——
2020-10-16$38.24$38.24180——
2020-10-15$38.55$38.55340——
2020-10-14$38.97$38.97280,960——
2020-10-13$39.00$39.0080——
2020-10-12$39.40$39.400——
2020-10-09$39.40$39.40260——
2020-10-08$40.17$40.1780——
2020-10-07$39.65$39.650——
2020-10-06$39.65$39.65140——
2020-10-05$39.65$39.652,860——
2020-10-02$40.70$40.700——
2020-10-01$40.70$40.700——
2020-09-30$40.70$40.7012,780——
2020-09-29$40.00$40.0080——
2020-09-28$40.58$40.582,180——
2020-09-25$40.73$40.73700——
2020-09-24$39.65$39.65140——
2020-09-23$40.60$40.60660——
2020-09-22$41.70$41.701,160——
2020-09-21$41.81$41.81960——
2020-09-18$42.60$42.60300——
2020-09-17$43.50$43.50180——
2020-09-16$43.30$43.302,380——
2020-09-15$43.00$43.002,000——
2020-09-14$42.90$42.901,120——
2020-09-11$42.95$42.952,140——
2020-09-10$42.85$42.855,480——
2020-09-09$42.45$42.452,000——
2020-09-08$42.55$42.553,640——
2020-09-04$42.35$42.350——
2020-09-03$42.35$42.35980——
2020-09-02$42.50$42.501,540——
2020-09-01$42.54$42.542,180——
2020-08-31$42.60$42.605,660——
2020-08-28$43.33$43.331,580——
2020-08-27$43.15$43.151,460——
2020-08-26$43.63$43.631,020——
2020-08-25$44.50$44.505,940——
2020-08-24$44.42$44.427,460——
2020-08-21$45.00$45.001,840——
2020-08-20$45.70$45.704,000——
2020-08-19$44.95$44.951,980——
2020-08-18$45.00$45.003,220——
2020-08-17$43.20$43.205,280——
2020-08-14$43.00$43.001,580——
2020-08-13$42.95$42.951,480——
2020-08-12$43.15$43.152,800——
2020-08-11$44.35$44.354,220——
2020-08-10$44.50$44.502,900——
2020-08-07$45.85$45.856,600——
2020-08-06$44.05$44.057,460——
2020-08-05$44.50$44.503,840——
2020-08-04$45.35$45.351,320——
2020-08-03$45.85$45.857,560——
2020-07-31$45.00$45.001,560——
2020-07-30$45.00$45.002,800——
2020-07-29$45.85$45.852,220——
2020-07-28$45.30$45.302,820——
2020-07-27$45.40$45.402,620——
2020-07-24$45.00$45.001,780——
2020-07-23$45.70$45.703,960——
2020-07-22$46.25$46.257,740——
2020-07-21$48.50$48.508,940——
2020-07-20$47.35$47.353,840——
2020-07-17$47.45$47.454,900——
2020-07-16$45.35$45.354,580——
2020-07-15$45.25$45.251,520——
2020-07-14$45.05$45.053,000——
2020-07-13$45.90$45.905,000——
2020-07-10$47.50$47.508,140——
2020-07-09$49.45$49.458,720——
2020-07-08$48.10$48.1026,520——
2020-07-07$41.00$41.0014,560——
2020-07-06$41.70$41.7012,520——
2020-07-02$37.70$37.702,880——
2020-07-01$37.75$37.752,580——
2020-06-30$38.55$38.552,320——
2020-06-29$37.00$37.001,920——
2020-06-26$36.25$36.254,200——
2020-06-25$38.00$38.003,300——
2020-06-24$37.45$37.453,780——
2020-06-23$37.65$37.657,780——
2020-06-22$36.50$36.501,180——
2020-06-19$35.75$35.751,400——
2020-06-18$35.25$35.251,640——
2020-06-17$36.20$36.201,820——
2020-06-16$37.45$37.452,200——
2020-06-15$35.00$35.003,280——
2020-06-12$35.50$35.501,760——
2020-06-11$35.50$35.504,940——
2020-06-10$37.00$37.008,040——
2020-06-09$37.00$37.006,620——
2020-06-08$37.50$37.509,680——
2020-06-05$38.00$38.007,180——
2020-06-04$35.95$35.954,580——
2020-06-03$31.60$31.609,540——
2020-06-02$30.15$30.159,500——
2020-06-01$30.00$30.003,340——
2020-05-29$29.90$29.908,800——
2020-05-28$29.50$29.503,280——
2020-05-27$29.05$29.051,600——
2020-05-26$29.15$29.151,880——
2020-05-22$29.05$29.056,120——
2020-05-21$30.00$30.003,900——
2020-05-20$32.70$32.701,020——
2020-05-19$30.50$30.503,760——
2020-05-18$33.50$33.50400——
2020-05-15$31.55$31.55860——
2020-05-14$31.30$31.302,820——
2020-05-13$32.95$32.9510,480——
2020-05-12$34.50$34.504,360——
2020-05-11$35.50$35.503,820——
2020-05-08$36.25$36.252,240——
2020-05-07$35.15$35.152,320——
2020-05-06$35.15$35.154,460——
2020-05-05$36.65$36.65700——
2020-05-04$35.75$35.754,420——
2020-05-01$36.25$36.253,240——
2020-04-30$37.95$37.952,460——
2020-04-29$39.05$39.055,080——
2020-04-28$39.05$39.054,860——
2020-04-27$39.45$39.4510,280——
2020-04-24$39.35$39.356,380——
2020-04-23$37.75$37.755,680——
2020-04-22$37.75$37.7511,380——
2020-04-21$36.45$36.4523,380——
2020-04-20$32.55$32.5535,000——
2020-04-17$31.83$31.8322,100——
2020-04-16$32.00$32.0056,160——
2020-04-15$27.40$27.4030,560——
2020-04-14$25.15$25.1510,480——
2020-04-13$25.85$25.8517,400——
2020-04-09$27.25$27.2512,900——
2020-04-08$28.20$28.2014,140——
2020-04-07$29.95$29.9510,800——
2020-04-06$30.00$30.0015,020——
2020-04-03$31.75$31.7510,480——
2020-04-02$34.95$34.9522,780——
2020-04-01$37.50$37.504,380——
2020-03-31$40.25$40.253,100——
2020-03-30$42.60$42.602,440——
2020-03-27$44.00$44.002,380——
2020-03-26$47.00$47.006,020——
2020-03-25$47.80$47.803,800——
2020-03-24$44.65$44.652,480——
2020-03-23$43.80$43.804,960——
2020-03-20$44.35$44.35780——
2020-03-19$46.25$46.252,920——
2020-03-18$41.25$41.256,060——
2020-03-17$40.45$40.455,740——
2020-03-16$35.05$35.0511,980——
2020-03-13$41.30$41.3013,960——
2020-03-12$38.80$38.8046,880——
2020-03-11$47.70$47.7010,700——
2020-03-10$49.55$49.5510,260——
2020-03-09$49.05$49.0520,800——
2020-03-06$54.60$54.6017,280——
2020-03-05$54.30$54.3047,000——
2020-03-04$61.40$61.4042,320——
2020-03-03$66.95$66.9532,080——
2020-03-02$72.45$72.4527,820——
2020-02-28$63.45$63.4521,580——
2020-02-27$60.40$60.4070,640——
2020-02-26$61.75$61.7594,680——
2020-02-25$52.95$52.9527,720——
2020-02-24$52.35$52.3524,940——
2020-02-21$53.55$53.55100,020——
2020-02-20$52.65$52.6525,920——
2020-02-19$52.35$52.3525,320——
2020-02-18$52.50$52.5049,420——
2020-02-14$53.00$53.00116,100——
2020-02-13$52.50$52.50124,560——
2020-02-12$50.00$50.00444,460——