Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	52.960	53.500	52.210	52.500	36.917	2,181,884
2023-07-31	56.110	56.110	52.860	53.580	37.676	4,173,112
2023-07-28	51.010	51.010	51.010	51.010	35.869	0
2023-07-27	51.010	51.010	51.010	51.010	35.869	0
2023-07-26	51.010	51.010	51.010	51.010	35.869	0
2023-07-25	51.010	51.010	51.010	51.010	35.869	0
2023-07-24	51.010	51.010	51.010	51.010	35.869	0
2023-07-21	51.100	51.510	50.910	51.010	35.869	680,677
2023-07-20	52.030	52.450	51.110	51.250	36.038	1,000,322
2023-07-19	52.720	53.330	51.810	52.010	36.572	1,287,220
2023-07-18	52.730	54.080	52.710	52.900	37.198	1,252,439
2023-07-17	53.260	53.370	52.380	52.700	37.057	1,003,151
2023-07-14	54.330	54.900	53.310	53.390	37.543	1,626,517
2023-07-13	52.300	55.210	52.300	54.560	38.365	2,935,508
2023-07-12	54.030	54.050	52.230	52.290	36.769	1,869,972
2023-07-11	53.250	54.290	53.120	54.000	37.971	1,291,074
2023-07-10	53.790	54.120	52.870	53.240	37.437	924,052
2023-07-07	54.730	54.870	53.300	53.320	37.493	1,427,854
2023-07-06	55.110	55.620	54.700	54.810	38.541	1,132,595
2023-07-05	56.090	56.440	54.960	55.270	38.864	1,685,873
2023-07-04	55.380	56.880	55.200	56.210	39.525	2,056,087
2023-07-03	56.740	57.010	55.280	55.580	39.082	2,417,486
2023-06-30	54.880	56.950	54.840	56.470	39.708	2,726,605
2023-06-29	54.570	55.680	54.170	54.840	38.562	1,545,313
2023-06-28	54.410	55.990	52.480	54.570	38.372	2,035,311
2023-06-27	53.720	54.800	53.590	54.400	38.253	1,000,015
2023-06-26	55.150	55.370	53.330	53.760	37.803	1,600,333
2023-06-21	55.500	56.180	54.860	55.270	38.864	1,869,832
2023-06-20	55.690	56.400	55.000	55.780	39.223	1,982,951
2023-06-19	54.680	56.520	54.400	55.700	39.167	2,605,809
2023-06-16	53.790	54.640	53.480	54.540	38.351	1,573,873
2023-06-15	54.170	54.920	53.850	53.980	37.957	1,413,333
2023-06-14	53.950	54.560	53.520	54.050	38.007	1,622,957
2023-06-13	52.620	54.620	51.980	54.040	38.000	1,901,276
2023-06-12	51.550	53.330	51.550	52.820	37.142	1,309,862
2023-06-09	50.440	52.150	50.440	52.100	36.635	1,393,974
2023-06-08	52.560	52.900	50.500	50.750	35.686	1,996,391
2023-06-07	52.880	53.760	52.500	52.860	37.170	1,279,594
2023-06-06	55.000	55.150	52.880	53.060	37.310	1,835,252
2023-06-05	55.140	56.770	55.050	55.450	38.710	2,449,889
2023-06-02	54.040	55.080	53.670	54.950	38.361	2,380,336
2023-06-01	53.030	53.990	53.000	53.800	37.558	1,490,382
2023-05-31	52.800	53.880	52.740	53.770	37.537	1,529,777
2023-05-30	54.440	54.460	52.230	53.070	37.048	2,335,669
2023-05-29	54.800	55.270	54.180	54.460	38.019	1,622,492
2023-05-26	55.210	55.340	54.300	54.300	37.907	1,240,009
2023-05-25	55.210	55.920	54.310	55.030	38.417	1,537,473
2023-05-24	55.000	56.550	54.720	55.570	38.793	2,066,787
2023-05-23	55.210	55.250	54.670	54.710	38.193	878,472
2023-05-22	55.730	56.430	54.690	55.230	38.556	1,345,534
2023-05-19	54.150	55.930	53.900	55.710	38.891	2,233,611
2023-05-18	54.710	54.880	53.910	54.200	37.837	1,191,154
2023-05-17	54.120	55.290	54.000	54.650	38.151	1,477,054
2023-05-16	53.600	54.800	53.400	54.530	38.068	1,570,233
2023-05-15	52.450	53.900	51.810	53.890	37.621	1,332,770
2023-05-12	54.000	55.060	52.820	52.820	36.874	1,650,940
2023-05-11	55.910	56.860	54.210	54.570	38.095	2,319,199
2023-05-10	52.800	53.520	51.800	53.520	37.362	1,860,283
2023-05-09	54.700	55.120	53.000	53.000	36.999	2,085,130
2023-05-08	54.940	55.420	54.150	54.640	38.144	1,780,939

← NewerPage 14 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.