Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	55.190	58.650	54.110	54.900	38.604	2,787,528
2023-10-31	54.020	55.500	52.830	55.420	38.970	2,699,294
2023-10-30	52.700	54.870	52.700	54.480	38.309	1,563,793
2023-10-27	52.530	54.250	51.300	53.620	37.704	1,369,614
2023-10-26	53.280	53.530	51.550	52.770	37.106	1,294,434
2023-10-25	53.990	54.200	52.850	53.440	37.578	1,556,373
2023-10-24	51.300	55.000	51.020	54.180	38.098	1,957,892
2023-10-23	52.330	53.200	50.720	51.100	35.932	1,325,514
2023-10-20	55.100	55.500	52.520	52.610	36.994	2,146,471
2023-10-19	55.300	56.970	55.170	55.490	39.019	2,754,365
2023-10-18	53.580	57.790	53.550	55.990	39.371	3,818,221
2023-10-17	53.000	53.800	52.300	53.350	37.514	1,033,195
2023-10-16	54.810	54.850	52.520	52.880	37.184	1,992,051
2023-10-13	53.590	55.250	53.500	55.060	38.717	2,155,301
2023-10-12	54.720	54.720	53.300	53.900	37.901	1,646,813
2023-10-11	54.020	55.370	53.500	54.750	38.499	2,360,810
2023-10-10	53.280	54.840	52.500	54.410	38.260	2,866,758
2023-10-09	51.610	52.790	51.500	52.340	36.804	1,423,514
2023-09-28	51.500	53.490	51.500	52.610	36.994	1,863,952
2023-09-27	52.200	52.560	51.600	51.920	36.509	1,478,673
2023-09-26	52.550	53.100	51.800	52.480	36.903	2,026,795
2023-09-25	51.000	53.700	50.890	53.360	37.521	3,373,170
2023-09-22	50.370	51.490	50.260	51.100	35.932	2,143,766
2023-09-21	50.750	52.660	50.210	50.950	35.827	2,909,307
2023-09-20	54.720	54.800	51.280	51.480	36.199	4,242,357
2023-09-19	55.760	58.260	54.100	54.800	38.534	4,544,661
2023-09-18	58.120	58.810	55.750	56.350	39.624	5,784,321
2023-09-15	56.200	62.540	54.950	59.890	42.113	9,564,761
2023-09-14	53.200	58.220	52.010	56.860	39.983	8,127,830
2023-09-13	53.990	54.750	52.400	54.180	38.098	5,644,635
2023-09-12	53.800	57.230	52.530	55.900	39.307	7,162,393
2023-09-11	52.490	54.160	51.810	52.030	36.586	3,155,167
2023-09-08	51.070	53.500	51.000	52.940	37.226	3,238,326
2023-09-07	50.530	54.220	50.530	51.080	35.918	4,333,402
2023-09-06	48.850	51.470	48.520	51.180	35.988	3,053,867
2023-09-05	48.360	49.560	48.360	48.780	34.301	963,616
2023-09-04	48.620	48.970	47.770	48.650	34.209	1,104,455
2023-09-01	49.800	49.820	48.350	48.620	34.188	1,102,355
2023-08-31	47.810	49.280	47.240	48.930	34.406	1,686,528
2023-08-30	47.200	48.700	47.200	47.940	33.710	1,461,454
2023-08-29	44.900	47.620	44.900	47.170	33.169	1,764,216
2023-08-28	47.410	47.790	45.100	45.100	31.713	1,308,434
2023-08-25	47.300	47.500	45.000	45.090	31.706	1,746,308
2023-08-24	44.500	49.280	44.500	47.870	33.661	2,364,579
2023-08-23	46.550	46.660	44.750	44.800	31.502	899,496
2023-08-22	46.350	47.060	45.210	46.430	32.648	919,320
2023-08-21	46.790	47.280	46.300	46.350	32.592	576,377
2023-08-18	47.500	47.830	46.780	46.790	32.902	618,517
2023-08-17	46.180	47.610	45.600	47.410	33.337	1,019,405
2023-08-16	47.520	48.000	46.190	46.210	32.494	979,224
2023-08-15	48.740	49.100	47.500	47.860	33.654	612,637
2023-08-14	48.600	48.970	47.500	48.590	34.167	932,576
2023-08-11	51.280	51.280	49.100	49.180	34.582	1,129,655
2023-08-10	50.860	51.360	50.800	51.260	36.045	566,913
2023-08-09	51.200	51.200	50.800	50.850	35.756	446,858
2023-08-08	51.190	51.450	50.930	51.040	35.890	617,537
2023-08-07	51.500	51.690	51.110	51.190	35.995	732,737
2023-08-04	51.750	52.180	51.310	51.530	36.235	1,186,075
2023-08-03	52.300	52.790	51.730	51.800	36.424	1,148,415
2023-08-02	51.950	52.890	51.730	52.590	36.980	1,213,496

← NewerPage 13 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.