Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	35.520	36.240	35.490	36.100	25.555	839,436
2024-07-25	35.500	36.250	34.850	35.810	25.350	1,174,735
2024-07-24	37.010	37.730	35.810	35.850	25.378	1,755,312
2024-07-23	38.570	38.630	37.280	37.280	26.391	1,869,038
2024-07-22	38.600	39.400	38.580	38.770	27.446	2,070,591
2024-07-19	36.310	39.050	36.310	39.040	27.637	3,757,898
2024-07-18	36.570	37.500	35.380	37.150	26.299	2,244,235
2024-07-17	36.650	37.100	35.700	35.770	25.322	1,257,085
2024-07-16	35.790	37.100	35.780	36.960	26.164	1,011,806
2024-07-15	37.280	37.920	36.860	36.890	26.115	922,767
2024-07-12	37.290	37.600	37.020	37.300	26.405	1,005,195
2024-07-11	37.580	37.980	36.900	37.730	26.709	1,651,374
2024-07-10	36.510	37.160	36.500	36.700	25.980	1,219,056
2024-07-09	35.120	36.760	34.950	36.740	26.009	1,705,974
2024-07-08	35.450	36.450	35.270	35.430	25.081	927,496
2024-07-05	35.800	35.980	34.930	35.860	25.386	1,162,975
2024-07-04	37.320	37.740	35.640	35.720	25.286	1,608,733
2024-07-03	37.760	38.050	36.710	37.470	26.525	1,338,114
2024-07-02	38.050	38.140	37.350	37.620	26.631	1,163,395
2024-07-01	38.100	38.420	36.870	38.020	26.915	1,788,632
2024-06-28	38.580	39.300	37.920	38.160	27.014	2,200,091
2024-06-27	39.410	40.190	38.590	38.600	27.325	2,570,809
2024-06-26	37.000	39.420	36.360	39.340	27.849	2,957,347
2024-06-25	38.770	38.970	36.630	37.010	26.200	2,468,329
2024-06-24	39.770	40.490	38.030	38.770	27.446	2,851,788
2024-06-21	41.200	41.250	39.020	40.380	28.585	3,400,026
2024-06-20	42.000	43.800	41.900	42.540	30.114	5,613,298
2024-06-19	41.150	45.070	40.510	42.520	30.100	5,687,024
2024-06-18	40.440	40.990	40.280	40.970	29.003	1,945,152
2024-06-17	40.300	41.320	40.080	40.680	28.798	2,127,571
2024-06-14	41.300	41.450	40.200	40.720	28.826	3,201,789
2024-06-13	41.320	42.500	41.030	41.960	29.704	5,133,079
2024-06-12	40.810	41.350	40.060	41.350	29.272	4,152,243
2024-06-11	39.100	41.990	39.100	41.510	29.385	5,666,854
2024-06-07	38.290	40.000	38.210	39.600	28.033	4,487,970
2024-06-06	37.010	39.880	37.010	38.970	27.587	4,297,562
2024-06-05	37.050	38.620	37.000	37.400	26.299	1,978,438
2024-06-04	39.020	39.030	36.950	37.300	26.228	2,389,247
2024-06-03	39.220	40.190	38.500	38.830	27.304	2,629,796
2024-05-31	39.950	39.950	38.960	39.400	27.705	3,642,603
2024-05-30	38.380	40.100	37.830	40.100	28.197	4,773,932
2024-05-29	37.830	39.310	37.600	38.530	27.093	3,675,393
2024-05-28	38.100	39.980	37.300	39.000	27.424	6,238,514
2024-05-27	35.990	37.260	34.500	37.130	26.109	2,646,269
2024-05-24	36.450	36.600	35.410	35.500	24.963	746,336
2024-05-23	37.220	37.490	36.410	36.530	25.687	666,117
2024-05-22	36.770	37.260	36.710	37.220	26.172	570,497
2024-05-21	37.040	37.230	36.590	36.760	25.849	492,097
2024-05-20	37.040	37.590	36.640	37.160	26.130	631,537
2024-05-17	36.200	37.050	36.010	37.050	26.053	753,616
2024-05-16	36.400	37.120	36.140	36.290	25.518	678,577
2024-05-15	35.880	36.650	35.880	36.230	25.476	543,197
2024-05-14	36.710	37.200	36.210	36.240	25.483	630,866
2024-05-13	36.870	36.980	35.520	36.230	25.476	961,656
2024-05-10	38.080	38.270	36.870	36.980	26.003	1,185,375
2024-05-09	37.900	38.560	37.460	38.020	26.735	1,745,232
2024-05-08	38.160	38.900	37.970	38.100	26.791	1,653,253
2024-05-07	38.360	38.780	37.880	38.130	26.812	1,162,555
2024-05-06	38.200	38.540	37.840	38.420	27.016	1,330,274
2024-04-30	37.260	37.500	36.700	37.310	26.235	1,205,955

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.2500 CNY
2025-06-12	0.3000 CNY
2024-06-06	0.2500 CNY
2023-06-06	0.4000 CNY
2022-06-08	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.