Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	56.500	57.400	54.640	55.200	38.535	2,698,885
2023-05-04	60.260	60.430	56.010	57.330	40.022	4,510,759
2023-04-28	60.500	62.850	60.300	61.440	42.891	2,794,061
2023-04-27	59.980	62.850	59.980	60.050	41.921	4,378,105
2023-04-26	70.000	70.000	63.100	63.100	44.050	6,575,329
2023-04-25	69.000	75.990	68.960	70.110	48.944	7,938,527
2023-04-24	69.780	69.990	67.200	69.510	48.525	3,821,658
2023-04-21	72.730	73.500	69.000	70.100	48.937	4,956,485
2023-04-20	69.510	76.280	69.350	73.800	51.520	7,636,967
2023-04-19	70.000	72.320	69.110	70.900	49.495	6,422,296
2023-04-18	69.700	70.990	68.810	69.730	48.679	4,492,174
2023-04-17	72.800	74.880	69.400	70.390	49.139	9,784,467
2023-04-14	64.500	70.330	64.280	70.330	49.097	5,694,285
2023-04-13	65.260	65.700	63.720	63.940	44.637	2,133,078
2023-04-12	65.700	66.660	65.180	66.260	46.256	2,282,785
2023-04-11	66.660	67.600	64.600	65.750	45.900	2,911,045
2023-04-10	67.900	68.960	65.760	66.000	46.075	3,973,746
2023-04-07	65.650	69.390	65.630	68.440	47.778	6,390,996
2023-04-06	61.740	65.600	61.500	65.600	45.795	4,853,501
2023-04-04	61.800	62.850	61.420	62.010	43.289	1,929,659
2023-04-03	61.320	62.260	61.320	61.940	43.240	1,803,052
2023-03-31	61.220	61.580	60.800	61.190	42.717	1,126,579
2023-03-30	61.650	62.290	61.130	61.500	42.933	1,689,931
2023-03-29	60.010	62.550	60.010	61.790	43.136	2,335,497
2023-03-28	61.350	61.610	60.200	60.330	42.116	1,668,716
2023-03-27	62.000	62.680	61.480	61.810	43.150	2,103,184
2023-03-24	65.400	65.600	62.500	62.510	43.638	3,434,415
2023-03-23	65.300	66.650	64.900	65.800	45.935	2,749,429
2023-03-22	66.260	66.300	64.820	65.770	45.914	2,415,880
2023-03-21	66.000	66.930	64.950	66.260	46.256	2,591,682
2023-03-20	65.560	67.860	65.420	66.490	46.417	3,036,485
2023-03-17	65.700	67.200	64.560	66.330	46.305	3,289,152
2023-03-16	66.150	67.400	64.620	65.120	45.460	2,477,891
2023-03-15	67.600	68.870	66.570	66.600	46.494	3,929,963
2023-03-14	64.010	67.560	63.120	67.560	47.164	4,251,246
2023-03-13	64.800	65.440	63.600	64.340	44.916	1,907,363
2023-03-10	63.500	66.350	63.040	64.900	45.307	3,529,646
2023-03-09	62.190	66.800	61.910	64.370	44.937	4,193,569
2023-03-08	61.170	62.490	61.150	62.190	43.415	1,432,054
2023-03-07	63.420	64.000	61.610	61.750	43.108	2,046,200
2023-03-06	63.300	64.580	61.100	63.950	44.644	3,307,626
2023-03-03	62.880	65.580	62.500	63.570	44.378	3,707,495
2023-03-02	62.210	62.900	61.010	61.170	42.703	1,735,572
2023-03-01	61.310	62.000	61.070	61.760	43.115	994,695
2023-02-28	62.000	62.680	61.150	61.840	43.171	1,002,255
2023-02-27	62.960	63.230	61.620	61.630	43.024	1,114,675
2023-02-24	63.590	63.880	62.630	62.950	43.946	1,006,175
2023-02-23	63.440	63.530	62.800	63.250	44.155	936,456
2023-02-22	62.900	63.820	62.780	63.230	44.141	929,736
2023-02-21	62.960	63.950	62.820	63.230	44.141	1,208,755
2023-02-20	62.690	62.990	61.500	62.960	43.952	1,701,831
2023-02-17	64.670	65.460	62.520	62.530	43.652	2,463,429
2023-02-16	68.580	69.290	64.810	65.230	45.537	2,953,005
2023-02-15	68.300	68.820	67.760	68.720	47.974	1,602,838
2023-02-14	68.690	69.350	67.930	68.440	47.778	1,730,189
2023-02-13	69.400	69.950	67.460	68.370	47.729	2,759,948
2023-02-10	70.800	71.330	69.190	69.500	48.518	1,870,742
2023-02-09	69.290	71.000	67.600	70.880	49.481	2,496,469
2023-02-08	68.010	70.280	68.010	69.550	48.553	2,460,629
2023-02-07	67.560	68.820	67.560	68.270	47.659	1,161,575

← NewerPage 15 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.