Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	68.110	68.810	67.340	67.570	47.171	1,251,734
2023-02-03	69.200	69.850	67.800	68.820	48.043	1,628,193
2023-02-02	67.950	71.350	67.800	69.540	48.546	2,854,728
2023-02-01	66.280	68.100	66.280	67.790	47.324	1,861,432
2023-01-31	66.660	67.000	65.610	66.450	46.389	1,364,714
2023-01-30	67.000	67.490	66.250	66.520	46.438	2,029,291
2023-01-20	65.990	66.520	65.330	66.250	46.249	1,496,453
2023-01-19	65.530	66.160	64.810	65.890	45.998	1,526,437
2023-01-18	67.510	67.510	65.050	65.530	45.747	1,804,426
2023-01-17	64.760	68.600	64.400	66.900	46.703	3,206,126
2023-01-16	62.490	65.360	62.490	64.780	45.223	1,966,151
2023-01-13	63.590	63.720	62.060	62.840	43.869	1,152,965
2023-01-12	63.560	64.220	62.540	63.150	44.085	1,573,454
2023-01-11	64.150	66.740	63.510	63.560	44.371	2,434,031
2023-01-10	63.670	65.520	63.670	64.720	45.181	2,232,314
2023-01-09	62.280	64.300	62.020	63.770	44.518	1,850,232
2023-01-06	62.200	64.150	62.140	62.850	43.876	1,732,847
2023-01-05	62.080	63.280	61.620	62.850	43.876	1,430,934
2023-01-04	63.500	65.470	62.130	62.370	43.541	2,236,630
2023-01-03	61.000	63.950	60.200	63.520	44.343	2,057,571
2022-12-30	62.440	62.950	60.520	60.990	42.577	1,499,253
2022-12-29	63.500	64.400	61.800	62.050	43.317	1,825,732
2022-12-28	63.450	64.820	63.020	63.780	44.525	1,456,297
2022-12-27	63.260	64.360	62.550	63.770	44.518	1,810,192
2022-12-26	60.050	64.080	59.350	63.240	44.148	2,604,627
2022-12-23	57.940	60.200	56.710	60.170	42.005	2,382,930
2022-12-22	63.100	63.500	59.230	59.300	41.397	3,049,607
2022-12-21	66.260	66.550	62.650	63.300	44.190	2,165,814
2022-12-20	65.500	67.480	65.280	66.340	46.312	1,221,915
2022-12-19	69.500	69.500	65.800	66.100	46.145	2,081,487
2022-12-16	70.290	71.600	68.710	69.110	48.246	2,657,889
2022-12-15	70.010	74.500	68.600	72.010	50.270	4,895,522
2022-12-14	72.230	73.930	70.500	70.890	49.488	5,673,171
2022-12-13	69.520	69.840	67.000	67.210	46.919	2,001,422
2022-12-12	68.740	70.940	67.650	69.900	48.797	2,443,830
2022-12-09	66.530	71.360	66.450	69.080	48.225	3,393,384
2022-12-08	67.860	68.200	66.250	66.520	46.438	1,494,773
2022-12-07	68.750	69.400	67.590	68.030	47.492	2,122,310
2022-12-06	67.520	71.500	67.330	69.560	48.560	2,822,254
2022-12-05	68.500	69.380	67.100	67.530	47.143	1,555,052
2022-12-02	67.950	69.690	67.670	68.560	47.862	1,687,025
2022-12-01	67.800	69.590	67.690	68.360	47.722	2,310,154
2022-11-30	66.890	68.190	65.710	67.200	46.912	1,920,512
2022-11-29	67.110	67.790	66.050	66.790	46.626	2,007,708
2022-11-28	65.990	67.840	65.550	67.380	47.038	1,142,129
2022-11-25	69.910	71.010	67.160	67.180	46.898	2,005,631
2022-11-24	68.990	70.350	68.690	69.330	48.399	1,437,934
2022-11-23	69.900	70.850	67.550	69.200	48.309	2,408,709
2022-11-22	72.010	72.700	69.800	70.020	48.881	1,843,777
2022-11-21	70.770	72.300	69.500	72.180	50.389	1,628,809
2022-11-18	72.700	74.000	71.010	71.300	49.775	2,083,327
2022-11-17	70.500	73.970	69.300	73.400	51.241	3,059,687
2022-11-16	73.800	73.800	71.000	71.360	49.816	2,861,722
2022-11-15	69.360	74.300	69.100	73.890	51.583	3,971,410
2022-11-14	71.900	72.360	68.800	69.630	48.609	3,245,406
2022-11-11	75.100	76.500	71.910	72.500	50.612	3,531,085
2022-11-10	77.020	78.490	72.500	73.200	51.101	3,439,556
2022-11-09	78.920	80.320	77.110	78.100	54.522	2,213,235
2022-11-08	79.510	80.530	77.600	78.900	55.080	2,073,531
2022-11-07	81.430	83.990	78.600	79.900	55.778	2,573,042

← NewerPage 16 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.