Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	63.880	65.730	62.900	65.480	45.492	984,615
2022-02-08	65.000	65.000	60.700	64.160	44.575	1,367,514
2022-02-07	69.750	72.770	64.600	65.000	45.158	1,573,495
2022-01-28	67.350	70.290	65.500	68.580	47.645	930,576
2022-01-27	70.120	70.930	66.960	66.960	46.520	847,976
2022-01-26	71.030	71.380	68.730	70.290	48.833	848,676
2022-01-25	72.660	77.890	69.810	70.540	49.007	2,031,590
2022-01-24	66.170	73.150	66.170	73.150	50.820	1,857,932
2022-01-21	69.950	69.950	65.960	66.500	46.200	1,509,944
2022-01-20	72.330	72.400	69.130	69.960	48.604	861,136
2022-01-19	74.340	74.520	71.470	72.400	50.299	1,074,355
2022-01-18	77.000	77.140	73.880	74.700	51.897	1,023,675
2022-01-17	73.730	78.530	73.730	76.930	53.446	1,259,574
2022-01-14	75.910	77.860	74.000	74.430	51.710	2,028,175
2022-01-13	80.160	80.800	75.440	76.560	53.189	1,137,495
2022-01-12	78.000	81.500	77.810	80.170	55.697	1,300,594
2022-01-11	77.020	79.180	77.020	78.300	54.398	1,083,372
2022-01-10	75.610	81.200	74.910	77.800	54.051	2,390,988
2022-01-07	81.130	81.600	74.660	75.630	52.543	2,896,425
2022-01-06	74.590	82.500	74.020	82.500	57.316	2,518,869
2022-01-05	76.470	78.500	73.210	75.000	52.106	1,878,026
2022-01-04	79.000	80.930	73.900	76.050	52.835	1,857,592
2021-12-31	79.000	81.190	77.100	80.220	55.732	1,330,441
2021-12-30	78.900	82.880	78.110	79.800	55.440	1,614,087
2021-12-29	79.480	81.620	77.600	78.430	54.489	918,151
2021-12-28	78.700	79.480	76.670	79.480	55.218	990,435
2021-12-27	76.560	79.500	75.440	78.670	54.655	1,209,949
2021-12-24	79.340	80.290	76.050	76.930	53.446	1,064,690
2021-12-23	80.880	81.330	78.900	79.170	55.003	1,227,916
2021-12-22	81.330	83.990	81.320	81.550	56.656	1,056,855
2021-12-21	82.430	83.260	80.030	82.200	57.108	1,065,131
2021-12-20	83.000	83.390	80.630	81.600	56.691	1,186,355
2021-12-17	87.460	88.000	83.150	83.910	58.296	1,689,510
2021-12-16	88.050	89.320	86.700	87.990	61.130	1,402,827
2021-12-15	90.780	90.780	86.800	87.520	60.804	1,624,241
2021-12-14	88.960	92.660	86.230	90.240	62.693	2,041,051
2021-12-13	92.660	93.340	86.500	88.910	61.769	2,300,610
2021-12-10	86.400	94.420	85.020	91.340	63.458	3,141,867
2021-12-09	89.330	91.620	86.380	86.570	60.144	3,758,741
2021-12-08	84.000	92.410	83.150	92.410	64.201	3,265,486
2021-12-07	88.000	88.880	82.500	84.010	58.365	2,279,924
2021-12-06	90.520	91.450	87.710	88.120	61.221	1,922,052
2021-12-03	90.800	93.960	90.010	91.620	63.652	1,759,092
2021-12-02	92.100	93.550	88.890	91.800	63.777	2,411,350
2021-12-01	95.000	97.000	92.920	93.180	64.736	2,597,689
2021-11-30	100.78	101.88	95.800	97.580	67.793	3,573,345
2021-11-29	91.450	100.57	86.010	98.440	68.390	6,036,925
2021-11-26	83.830	91.430	83.500	91.430	63.520	3,833,266
2021-11-25	82.960	87.220	82.210	83.120	57.747	2,967,707
2021-11-24	83.630	87.270	81.000	84.000	58.358	3,398,346
2021-11-23	82.600	85.010	82.110	83.600	58.080	2,288,289
2021-11-22	81.670	85.210	81.670	84.390	58.629	3,421,026
2021-11-19	82.950	85.170	81.520	81.930	56.920	2,786,548
2021-11-18	83.000	83.580	79.600	82.990	57.657	2,786,128
2021-11-17	83.930	85.960	82.050	84.080	58.414	2,957,627
2021-11-16	86.270	86.980	82.880	83.000	57.664	3,529,945
2021-11-15	91.980	91.980	83.810	85.700	59.539	4,541,491
2021-11-12	91.660	94.490	90.190	92.050	63.951	4,681,082
2021-11-11	86.890	94.940	83.020	89.770	62.367	6,958,162
2021-11-10	76.650	86.520	75.250	86.520	60.109	6,687,554

← NewerPage 20 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.