Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	42.390	43.550	41.700	43.270	30.426	1,309,134
2024-01-24	43.110	44.100	41.320	42.400	29.815	1,114,839
2024-01-23	43.110	43.450	41.870	43.070	30.286	943,176
2024-01-22	46.380	46.750	43.110	43.110	30.314	1,235,494
2024-01-19	46.880	49.210	46.390	46.800	32.909	1,058,521
2024-01-18	46.400	46.800	45.000	46.390	32.620	1,025,642
2024-01-17	48.420	48.900	46.690	46.700	32.838	690,197
2024-01-16	49.630	49.640	47.800	48.420	34.048	792,403
2024-01-15	48.810	48.810	48.810	48.810	34.322	0
2024-01-12	48.750	49.600	48.610	48.810	34.322	698,737
2024-01-11	48.450	49.190	48.160	49.010	34.463	902,856
2024-01-10	50.030	50.340	48.180	48.580	34.160	1,455,603
2024-01-09	48.100	53.130	48.100	50.370	35.419	2,149,551
2024-01-08	49.440	49.440	47.680	48.300	33.963	774,756
2024-01-05	49.460	50.490	48.810	48.950	34.420	609,137
2024-01-04	49.920	49.980	49.400	49.630	34.898	541,377
2024-01-03	50.050	50.750	49.350	50.040	35.187	845,736
2024-01-02	50.000	50.580	49.690	50.010	35.166	568,677
2023-12-29	49.540	50.300	49.260	50.210	35.306	803,036
2023-12-28	48.600	49.760	48.070	49.540	34.835	975,796
2023-12-27	48.020	49.180	47.700	48.760	34.287	680,257
2023-12-26	49.190	49.190	47.710	47.850	33.647	556,672
2023-12-25	48.700	49.190	48.220	49.020	34.470	406,838
2023-12-22	49.700	49.700	48.610	48.700	34.245	548,517
2023-12-21	49.010	49.600	47.620	49.480	34.793	855,396
2023-12-20	49.390	49.970	49.000	49.020	34.470	729,929
2023-12-19	48.380	49.330	48.380	49.090	34.519	399,138
2023-12-18	49.610	49.660	48.500	48.620	34.188	600,737
2023-12-15	49.580	50.050	49.300	49.710	34.955	627,175
2023-12-14	49.720	50.100	49.250	49.300	34.666	472,078
2023-12-13	50.290	50.370	49.370	49.380	34.723	725,197
2023-12-12	50.500	50.600	50.110	50.280	35.356	597,238
2023-12-11	49.500	50.450	48.310	50.440	35.468	871,916
2023-12-08	49.040	50.250	49.040	49.550	34.842	854,836
2023-12-07	50.000	50.000	48.780	49.030	34.477	1,054,057
2023-12-06	50.820	51.490	49.680	49.920	35.102	1,419,143
2023-12-05	51.810	51.980	50.800	50.820	35.735	852,207
2023-12-04	52.520	52.680	51.810	51.990	36.558	983,876
2023-12-01	53.450	53.750	52.210	52.500	36.917	1,239,554
2023-11-30	55.160	55.160	52.900	53.450	37.585	1,190,835
2023-11-29	55.310	56.560	55.100	55.240	38.843	892,356
2023-11-28	55.500	56.440	54.860	55.310	38.893	1,338,278
2023-11-27	54.150	55.860	53.820	55.760	39.209	1,547,017
2023-11-24	54.800	54.860	53.780	53.900	37.901	848,140
2023-11-23	54.180	54.990	54.000	54.990	38.668	1,156,395
2023-11-22	55.000	55.550	54.170	54.700	38.464	1,481,473
2023-11-21	57.900	57.900	55.230	55.390	38.949	2,867,328
2023-11-20	57.800	58.470	57.300	57.980	40.770	2,270,208
2023-11-17	56.290	57.460	55.980	57.300	40.292	1,602,411
2023-11-16	56.360	57.800	55.970	56.380	39.645	1,690,353
2023-11-15	58.350	58.350	56.510	56.800	39.940	2,248,390
2023-11-14	57.690	58.460	57.000	57.940	40.742	2,323,662
2023-11-13	59.000	59.500	57.380	58.150	40.890	2,207,371
2023-11-10	56.350	62.000	56.350	58.330	41.016	4,596,578
2023-11-09	56.900	58.500	56.560	56.780	39.926	3,455,605
2023-11-08	55.600	57.300	55.310	56.270	39.568	2,298,510
2023-11-07	56.040	56.470	54.900	55.990	39.371	2,111,051
2023-11-06	55.790	56.330	55.510	56.000	39.378	1,837,632
2023-11-03	54.040	56.370	53.950	55.900	39.307	2,348,770
2023-11-02	54.900	56.400	54.050	54.170	38.091	1,646,078

← NewerPage 12 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.