Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	37.260	37.500	36.700	37.310	26.235	1,205,955
2024-04-29	36.000	37.230	35.840	37.000	26.017	1,093,130
2024-04-26	35.600	36.180	35.430	35.980	25.300	974,956
2024-04-25	34.850	36.100	34.850	35.410	24.899	1,251,925
2024-04-24	34.260	35.380	34.180	35.140	24.710	1,041,455
2024-04-23	34.200	34.540	33.790	34.140	24.006	873,862
2024-04-22	33.180	34.380	32.700	33.870	23.817	896,682
2024-04-19	34.310	34.650	33.580	33.820	23.781	1,073,935
2024-04-18	34.030	35.100	33.480	34.460	24.231	1,360,654
2024-04-17	32.000	34.180	32.000	34.080	23.964	1,625,813
2024-04-16	34.350	34.870	31.580	31.750	22.326	1,920,512
2024-04-15	36.400	37.090	34.180	34.930	24.562	1,756,978
2024-04-12	36.610	37.290	36.360	36.380	25.581	1,158,901
2024-04-11	35.690	37.290	35.410	36.560	25.708	1,435,428
2024-04-10	36.600	36.860	35.510	35.930	25.265	1,250,621
2024-04-09	36.690	37.250	36.380	36.900	25.947	1,488,193
2024-04-08	38.300	39.440	36.960	36.960	25.989	2,350,037
2024-04-03	38.000	38.550	36.900	37.630	26.460	1,549,513
2024-04-02	39.520	39.800	37.850	38.220	26.875	2,069,565
2024-04-01	39.300	40.490	39.250	39.570	27.825	1,818,393
2024-03-29	40.180	40.620	38.820	39.510	27.782	1,269,934
2024-03-28	38.480	41.580	38.480	40.040	28.155	2,692,826
2024-03-27	41.210	41.500	38.200	38.310	26.939	2,664,270
2024-03-26	43.000	44.850	41.150	41.720	29.336	3,181,456
2024-03-25	43.980	45.990	42.760	43.820	30.813	4,940,280
2024-03-22	42.400	45.980	42.030	44.720	31.446	5,883,802
2024-03-21	41.810	43.180	41.510	42.500	29.885	3,095,157
2024-03-20	40.780	41.680	40.760	41.390	29.104	1,815,512
2024-03-19	40.780	41.430	40.500	40.920	28.774	1,993,201
2024-03-18	40.350	41.280	39.820	41.120	28.914	2,440,400
2024-03-15	39.680	40.230	39.110	40.180	28.254	1,041,315
2024-03-14	39.830	40.340	39.020	39.520	27.789	1,398,734
2024-03-13	40.570	40.970	40.030	40.290	28.331	1,639,673
2024-03-12	40.690	41.100	39.710	40.590	28.542	2,252,763
2024-03-11	39.500	40.050	39.050	40.050	28.162	1,602,063
2024-03-08	39.980	40.950	39.020	40.150	28.232	1,848,132
2024-03-07	41.050	42.140	39.710	39.710	27.923	2,905,458
2024-03-06	39.410	41.000	38.700	40.650	28.584	2,851,032
2024-03-05	39.800	41.680	39.100	40.200	28.268	3,263,858
2024-03-04	41.370	41.440	39.310	39.930	28.078	4,061,123
2024-03-01	43.500	43.500	40.400	41.400	29.111	6,212,414
2024-02-29	35.060	39.610	35.060	39.610	27.853	1,673,833
2024-02-28	39.340	40.200	36.000	36.010	25.321	2,780,528
2024-02-27	38.090	39.350	36.810	39.330	27.656	1,687,548
2024-02-26	37.420	38.980	37.180	38.250	26.896	2,127,847
2024-02-23	35.540	37.500	35.480	37.170	26.137	2,024,811
2024-02-22	34.570	35.420	34.190	35.420	24.906	1,551,641
2024-02-21	33.260	35.300	33.260	34.300	24.119	1,821,280
2024-02-20	33.160	34.430	32.360	34.100	23.978	1,649,070
2024-02-19	31.940	34.390	31.920	33.500	23.556	2,959,333
2024-02-08	28.500	31.260	28.200	31.260	21.981	2,741,048
2024-02-07	29.840	30.930	28.050	28.420	19.984	2,199,811
2024-02-06	29.300	30.290	26.660	29.900	21.025	2,141,322
2024-02-05	32.360	32.600	29.460	29.460	20.715	1,825,609
2024-02-02	34.990	35.420	31.490	32.730	23.015	1,641,493
2024-02-01	35.000	35.970	34.100	34.990	24.604	1,343,410
2024-01-31	37.750	37.790	34.810	35.230	24.773	1,918,412
2024-01-30	39.090	39.440	37.300	37.300	26.228	1,103,195
2024-01-29	41.440	41.980	39.080	39.440	27.733	1,330,120
2024-01-26	43.300	43.470	41.380	41.430	29.133	1,351,694

← NewerPage 11 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.