Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	82.310	87.000	80.800	85.000	59.339	5,028,752
2022-08-03	85.500	91.550	81.010	81.500	56.895	7,804,923
2022-08-02	75.790	83.230	72.660	83.230	58.103	5,232,848
2022-08-01	75.710	77.450	73.330	75.660	52.818	2,489,726
2022-07-29	77.890	77.890	74.610	75.620	52.790	2,673,006
2022-07-28	81.300	81.300	77.610	78.020	54.466	2,363,586
2022-07-27	78.360	81.570	76.060	80.030	55.869	2,613,635
2022-07-26	79.000	79.900	75.000	78.950	55.115	2,450,970
2022-07-25	78.450	80.380	76.730	77.300	53.963	2,620,572
2022-07-22	83.880	85.350	77.000	80.880	56.462	5,007,865
2022-07-21	74.650	83.880	73.700	83.880	58.557	2,460,489
2022-07-20	72.050	79.900	71.120	76.250	53.230	4,618,096
2022-07-19	73.990	76.680	71.200	73.000	50.961	4,692,748
2022-07-18	69.390	76.330	69.210	73.510	51.317	8,284,512
2022-07-15	65.000	69.390	64.580	69.390	48.441	5,196,770
2022-07-14	59.560	64.250	59.120	63.080	44.036	6,058,200
2022-07-13	61.270	62.930	59.650	59.880	41.802	3,788,315
2022-07-12	65.660	66.000	61.410	61.650	43.038	6,087,568
2022-07-11	68.980	71.450	66.730	66.730	46.584	6,358,867
2022-07-08	69.660	74.140	68.000	74.140	51.757	5,729,585
2022-07-07	64.000	67.400	62.000	67.400	47.052	6,154,891
2022-07-06	55.710	61.270	55.710	61.270	42.773	1,726,853
2022-07-05	57.640	58.640	55.000	55.700	38.884	1,365,929
2022-07-04	59.250	59.490	56.430	57.650	40.246	2,327,770
2022-07-01	59.040	60.800	59.040	59.460	41.509	967,446
2022-06-30	59.250	60.530	59.000	59.540	41.565	1,695,813
2022-06-29	62.830	63.200	59.360	59.470	41.516	1,443,114
2022-06-28	63.000	63.280	60.280	62.500	43.631	1,941,232
2022-06-27	61.600	63.500	61.030	63.180	44.106	2,341,350
2022-06-24	60.010	62.800	60.000	61.020	42.598	1,687,949
2022-06-23	57.800	60.000	57.570	60.000	41.886	1,212,091
2022-06-22	59.560	59.690	57.530	57.640	40.239	1,220,375
2022-06-21	61.010	61.180	58.630	59.510	41.544	1,113,975
2022-06-20	60.240	62.880	60.000	61.180	42.710	1,219,815
2022-06-17	60.000	61.380	59.110	61.000	42.584	1,043,656
2022-06-16	58.550	60.980	58.100	60.000	41.886	1,937,592
2022-06-15	58.420	60.200	57.490	58.650	40.944	1,788,188
2022-06-14	60.580	60.880	56.560	58.400	40.769	2,174,891
2022-06-13	60.210	62.290	60.000	60.440	42.193	1,492,378
2022-06-10	60.700	61.630	59.210	61.150	42.689	2,787,644
2022-06-09	61.300	61.310	59.000	60.600	42.305	1,436,678
2022-06-08	61.650	62.650	59.590	61.900	43.213	1,612,773
2022-06-07	63.180	64.380	62.100	62.340	43.310	2,012,995
2022-06-06	64.170	64.660	61.800	63.700	44.255	3,833,614
2022-06-02	62.680	66.970	62.190	64.190	44.596	4,664,481
2022-06-01	59.250	66.000	59.170	62.150	43.178	6,348,912
2022-05-31	55.000	60.830	54.510	60.510	42.039	3,660,447
2022-05-30	53.000	55.400	52.290	55.300	38.419	1,156,812
2022-05-27	53.650	54.400	52.080	52.720	36.627	605,914
2022-05-26	53.960	53.970	51.930	53.000	36.821	590,657
2022-05-25	53.000	54.520	52.300	54.000	37.516	723,108
2022-05-24	55.790	56.180	53.060	53.070	36.870	1,103,475
2022-05-23	54.490	56.970	54.470	55.810	38.774	1,109,358
2022-05-20	53.830	55.410	53.290	54.030	37.537	875,696
2022-05-19	52.730	54.600	52.020	53.790	37.370	974,536
2022-05-18	51.500	56.160	51.500	53.660	37.280	1,764,274
2022-05-17	50.590	51.800	49.850	51.500	35.779	744,879
2022-05-16	51.360	52.190	50.500	50.580	35.140	707,837
2022-05-13	52.020	52.220	50.400	51.030	35.453	554,117
2022-05-12	50.760	51.970	50.200	51.230	35.592	1,028,575

← NewerPage 18 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.