Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	80.990	82.950	79.900	82.090	57.307	2,782,267
2022-11-03	79.010	82.500	78.900	81.440	56.853	2,755,155
2022-11-02	82.140	85.010	80.770	80.900	56.476	3,276,056
2022-11-01	82.940	83.800	80.420	83.550	58.326	3,157,177
2022-10-31	80.870	84.000	78.010	84.000	58.640	3,410,939
2022-10-28	78.950	85.100	78.800	82.190	57.377	5,083,183
2022-10-27	78.970	85.800	77.270	80.570	56.246	5,541,131
2022-10-26	80.390	80.630	78.520	78.720	54.955	5,306,353
2022-10-25	78.730	82.550	75.050	80.510	56.204	5,935,495
2022-10-24	77.010	80.840	76.690	79.660	55.611	5,220,773
2022-10-21	78.000	79.970	73.730	77.360	54.005	6,114,613
2022-10-20	70.860	78.990	70.010	78.990	55.143	6,435,061
2022-10-19	70.110	72.920	69.580	71.810	50.131	3,146,579
2022-10-18	70.730	71.920	68.600	71.200	49.705	2,696,389
2022-10-17	68.220	72.790	68.040	70.730	49.377	3,541,425
2022-10-14	69.500	70.330	64.380	69.550	48.553	3,431,806
2022-10-13	70.870	72.500	67.530	68.330	47.701	4,221,068
2022-10-12	63.150	68.700	62.360	68.700	47.960	3,641,085
2022-10-11	62.580	64.380	61.110	62.450	43.596	3,786,799
2022-10-10	71.500	71.500	65.330	65.330	45.607	2,073,811
2022-09-30	77.300	77.750	72.090	72.590	50.675	2,468,185
2022-09-29	75.690	80.080	75.500	77.640	54.201	3,509,085
2022-09-28	76.920	78.860	74.200	74.950	52.323	3,648,789
2022-09-27	71.750	78.030	70.580	78.030	54.473	4,122,941
2022-09-26	69.010	72.570	68.680	70.940	49.523	2,404,210
2022-09-23	73.040	73.370	68.680	70.070	48.916	2,178,671
2022-09-22	71.790	74.800	69.730	73.050	50.996	2,855,011
2022-09-21	74.800	75.650	71.490	72.100	50.333	2,826,752
2022-09-20	76.130	78.500	74.000	75.930	53.007	2,493,903
2022-09-19	76.880	80.460	74.650	76.000	53.056	2,581,224
2022-09-16	77.000	79.170	75.680	76.730	53.565	3,032,947
2022-09-15	88.190	88.500	78.660	78.660	54.913	2,828,127
2022-09-14	85.800	89.800	85.280	87.400	61.014	1,818,731
2022-09-13	86.350	88.860	85.010	87.280	60.930	2,856,128
2022-09-09	89.490	90.540	85.800	86.400	60.316	2,502,489
2022-09-08	90.030	93.000	85.580	90.570	63.227	3,685,176
2022-09-07	83.810	93.060	83.010	90.630	63.269	5,812,076
2022-09-06	84.330	86.600	82.300	84.600	59.059	2,357,426
2022-09-05	81.990	86.770	80.370	84.560	59.031	3,012,087
2022-09-02	77.010	83.800	74.680	82.400	57.524	3,698,318
2022-09-01	79.990	81.330	75.860	76.420	53.349	3,021,155
2022-08-31	88.120	88.490	79.310	79.310	55.366	3,782,598
2022-08-30	93.990	93.990	86.640	88.120	61.517	2,704,392
2022-08-29	86.830	95.470	86.500	92.610	64.651	2,653,665
2022-08-26	84.000	90.500	83.990	87.710	61.231	2,799,920
2022-08-25	94.790	94.790	85.910	85.910	59.974	3,534,870
2022-08-24	93.200	98.000	91.310	95.450	66.634	3,936,719
2022-08-23	94.030	95.880	91.850	93.320	65.147	2,834,726
2022-08-22	95.960	97.480	93.000	93.790	65.475	1,741,784
2022-08-19	100.63	102.48	95.000	95.000	66.320	2,227,651
2022-08-18	97.400	103.20	95.800	100.32	70.033	2,548,469
2022-08-17	100.95	102.47	96.500	97.520	68.079	3,050,842
2022-08-16	100.58	105.30	97.000	100.80	70.369	3,476,472
2022-08-15	101.99	107.50	99.660	104.70	73.091	3,419,241
2022-08-12	98.500	109.98	98.500	101.02	70.522	5,141,577
2022-08-11	93.210	104.88	92.910	100.98	70.494	4,697,321
2022-08-10	86.990	95.700	85.800	95.700	66.808	3,152,427
2022-08-09	85.690	87.590	82.800	87.000	60.735	2,763,378
2022-08-08	91.450	91.500	81.270	87.110	60.812	4,957,115
2022-08-05	85.950	92.800	85.450	90.280	63.025	5,294,515

← NewerPage 17 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.