Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	42.450	44.100	42.380	43.390	43.228	3,122,419
2025-07-23	43.530	43.540	42.500	42.660	42.501	2,621,092
2025-07-22	41.260	43.550	41.190	43.530	43.367	4,977,629
2025-07-21	42.010	42.020	41.100	41.250	41.096	2,127,528
2025-07-18	42.000	42.190	41.590	41.900	41.743	1,708,517
2025-07-17	41.630	42.130	41.510	41.840	41.684	1,813,391
2025-07-16	41.660	42.290	41.560	41.700	41.544	1,155,831
2025-07-15	42.200	42.270	41.560	41.700	41.544	1,396,240
2025-07-14	42.370	42.570	42.020	42.100	41.943	1,288,606
2025-07-11	42.220	42.950	42.040	42.370	42.212	1,710,500
2025-07-10	42.300	42.620	42.020	42.290	42.132	1,964,171
2025-07-09	42.920	43.100	42.470	42.480	42.321	1,845,978
2025-07-08	42.900	43.450	42.500	42.980	42.819	2,071,955
2025-07-07	42.920	44.100	42.680	43.180	43.019	2,030,167
2025-07-04	44.000	45.230	42.670	43.000	42.839	3,482,617
2025-07-03	42.600	43.260	42.540	43.230	43.068	1,913,075
2025-07-02	43.510	43.850	42.450	43.050	42.889	3,967,033
2025-07-01	43.780	44.720	43.000	44.440	44.274	5,386,915
2025-06-30	42.050	43.870	42.030	43.650	43.487	4,105,294
2025-06-27	42.250	42.550	41.820	41.970	41.813	2,399,021
2025-06-26	42.530	43.760	42.200	42.420	42.261	4,301,905
2025-06-25	42.590	43.000	42.340	42.870	42.710	4,565,235
2025-06-24	41.500	43.400	41.260	43.280	43.118	5,602,443
2025-06-23	41.070	42.090	40.530	41.350	41.195	3,157,436
2025-06-20	40.180	42.000	39.710	41.490	41.335	5,164,694
2025-06-19	41.000	42.390	40.080	40.190	40.040	3,748,620
2025-06-18	40.830	41.660	40.320	41.100	40.946	3,018,169
2025-06-17	40.730	42.300	40.730	41.400	41.245	3,773,917
2025-06-16	40.870	42.020	40.500	40.730	40.578	4,011,959
2025-06-13	43.040	43.350	41.020	41.450	41.295	6,166,519
2025-06-12	40.900	43.420	39.280	43.050	42.889	6,909,597
2025-06-11	57.570	60.450	56.770	57.490	40.698	7,128,499
2025-06-10	59.890	61.720	56.410	57.590	40.768	8,238,444
2025-06-09	56.310	61.890	55.610	59.110	41.844	9,452,377
2025-06-06	53.800	56.600	53.330	56.300	39.855	6,058,037
2025-06-05	55.600	56.500	53.150	53.300	37.731	4,458,876
2025-06-04	53.280	55.970	53.150	55.240	39.105	3,899,793
2025-06-03	53.010	53.840	52.480	53.480	37.859	1,955,176
2025-05-30	53.000	54.080	52.550	53.220	37.675	2,322,176
2025-05-29	51.370	53.500	51.000	53.000	37.519	2,716,205
2025-05-28	52.220	52.370	51.500	51.550	36.493	1,599,788
2025-05-27	52.800	53.330	51.320	52.200	36.953	2,553,416
2025-05-26	52.000	52.520	51.030	52.410	37.101	2,258,890
2025-05-23	52.270	52.880	51.700	52.410	37.101	2,624,094
2025-05-22	51.800	53.910	51.190	52.480	37.151	4,738,391
2025-05-21	49.300	52.100	47.330	51.800	36.669	8,262,809
2025-05-20	50.620	52.000	49.350	51.880	36.726	3,837,472
2025-05-19	51.950	52.330	50.060	50.610	35.827	3,311,266
2025-05-16	52.500	53.180	51.800	51.940	36.769	1,907,563
2025-05-15	53.800	53.990	52.390	52.870	37.427	2,277,657
2025-05-14	55.500	55.740	53.650	53.840	38.114	2,606,290
2025-05-13	56.700	57.110	55.020	55.500	39.289	3,047,798
2025-05-12	54.390	57.540	54.300	56.760	40.181	4,178,792
2025-05-09	54.810	56.290	53.900	54.110	38.305	2,288,437
2025-05-08	54.670	55.630	54.480	55.300	39.147	2,269,872
2025-05-07	54.810	55.660	54.350	55.000	38.935	3,025,317
2025-05-06	53.400	55.240	53.270	54.550	38.616	2,377,139
2025-04-30	54.100	55.350	53.190	53.560	37.915	2,919,968
2025-04-29	53.700	54.500	52.650	53.540	37.901	1,930,888
2025-04-28	54.740	55.500	53.240	54.250	38.404	2,956,654

← NewerPage 6 of 21 · 1,218 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.