Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	49.980	52.990	49.980	51.200	35.571	1,828,179
2022-05-10	47.630	50.700	46.010	49.870	34.647	1,551,057
2022-05-09	48.860	49.380	47.530	48.080	33.403	704,617
2022-05-06	48.200	49.480	47.920	48.450	33.660	1,225,975
2022-05-05	48.000	50.470	47.930	49.560	34.431	1,363,454
2022-04-29	44.510	48.200	43.590	47.870	33.257	1,682,304
2022-04-28	42.540	45.270	41.990	44.230	30.728	1,713,593
2022-04-27	39.720	43.720	39.010	43.510	30.228	1,678,944
2022-04-26	43.100	43.200	39.140	39.780	27.637	1,388,445
2022-04-25	47.100	47.130	43.210	43.210	30.020	1,308,605
2022-04-22	49.020	50.070	47.940	48.020	33.361	1,128,563
2022-04-21	53.010	53.530	49.900	50.100	34.807	1,101,795
2022-04-20	53.000	53.800	51.840	53.160	36.933	966,416
2022-04-19	54.500	55.210	53.000	53.200	36.960	1,578,353
2022-04-18	53.950	57.170	53.020	56.140	39.003	1,303,439
2022-04-15	54.200	54.480	52.990	53.830	37.398	765,936
2022-04-14	53.900	55.880	52.860	54.830	38.093	1,145,223
2022-04-13	54.120	54.900	52.500	53.430	37.120	866,532
2022-04-12	52.690	57.430	52.670	54.810	38.079	1,502,609
2022-04-11	57.340	57.500	53.010	53.460	37.141	1,249,634
2022-04-08	57.910	58.790	55.810	57.340	39.837	1,515,526
2022-04-07	56.120	57.400	55.450	57.290	39.802	1,032,498
2022-04-06	57.810	58.730	56.080	56.880	39.517	1,181,400
2022-04-01	58.370	59.360	57.210	57.810	40.163	899,721
2022-03-31	61.730	61.860	58.620	58.870	40.899	1,416,122
2022-03-30	58.970	62.630	57.570	61.930	43.025	1,596,412
2022-03-29	61.250	61.480	58.010	58.110	40.371	1,201,542
2022-03-28	62.390	63.500	59.550	60.230	41.844	1,547,354
2022-03-25	62.100	66.900	62.100	63.070	43.817	2,360,866
2022-03-24	61.590	63.610	61.000	62.010	43.081	1,318,861
2022-03-23	63.000	63.300	62.070	62.270	43.262	1,055,455
2022-03-22	64.540	64.540	61.880	62.920	43.713	1,512,973
2022-03-21	62.070	65.200	61.600	63.900	44.394	2,456,169
2022-03-18	61.640	64.120	59.580	62.960	43.741	3,565,950
2022-03-17	58.000	61.600	58.000	61.600	42.796	1,762,247
2022-03-16	55.760	56.590	52.590	56.000	38.906	1,340,354
2022-03-15	57.670	58.190	54.640	54.660	37.975	1,183,520
2022-03-14	58.200	60.480	57.800	57.800	40.156	1,095,775
2022-03-11	58.060	59.800	57.500	59.760	41.518	1,353,374
2022-03-10	61.000	62.650	59.290	59.400	41.268	1,677,473
2022-03-09	59.920	61.530	56.300	59.480	41.323	1,722,320
2022-03-08	61.230	63.000	58.880	59.920	41.629	2,029,407
2022-03-07	62.640	63.530	60.000	61.480	42.713	1,490,362
2022-03-04	63.840	68.880	63.310	63.640	44.213	2,020,039
2022-03-03	66.380	66.590	64.200	64.800	45.019	1,477,796
2022-03-02	65.500	66.380	64.060	66.370	46.110	1,458,119
2022-03-01	66.670	66.800	65.070	66.190	45.985	1,487,773
2022-02-28	65.460	67.200	64.200	66.620	46.284	2,076,355
2022-02-25	67.000	67.600	64.970	65.260	45.339	2,438,510
2022-02-24	65.670	68.760	64.260	64.930	45.110	4,737,090
2022-02-23	59.860	65.840	59.860	65.840	45.742	2,679,376
2022-02-22	60.900	60.900	58.110	59.850	41.580	1,646,557
2022-02-21	62.000	62.770	60.600	61.000	42.379	1,741,307
2022-02-18	62.910	63.000	60.750	62.000	43.074	1,233,876
2022-02-17	61.600	65.780	61.500	63.200	43.908	1,929,357
2022-02-16	62.490	62.550	61.120	61.580	42.782	907,361
2022-02-15	62.200	64.630	61.500	62.480	43.408	1,208,218
2022-02-14	59.960	62.720	59.770	61.260	42.560	660,357
2022-02-11	63.400	63.400	60.700	61.240	42.546	1,380,796
2022-02-10	65.170	65.490	63.000	63.400	44.047	811,152

← NewerPage 19 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.