Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	55.600	56.650	53.650	53.740	38.043	3,454,571
2025-04-24	55.380	56.000	54.100	55.600	39.360	3,264,725
2025-04-23	56.550	56.730	55.330	55.700	39.430	2,378,668
2025-04-22	56.780	57.150	55.200	56.500	39.997	3,069,129
2025-04-21	54.200	57.260	54.000	56.760	40.181	5,021,005
2025-04-18	55.330	56.500	53.570	54.570	38.630	3,763,834
2025-04-17	55.600	57.980	55.180	55.880	39.558	5,300,238
2025-04-16	54.300	59.000	54.110	56.830	40.230	6,602,653
2025-04-15	53.000	56.200	52.940	54.730	38.744	5,337,416
2025-04-14	53.650	54.390	52.770	53.500	37.873	4,000,483
2025-04-11	52.270	54.680	52.100	53.660	37.986	6,423,033
2025-04-10	50.300	53.500	50.300	53.390	37.795	6,278,820
2025-04-09	47.410	51.950	45.000	50.560	35.792	5,846,198
2025-04-08	47.590	49.500	45.960	47.820	33.852	5,106,083
2025-04-07	51.000	52.290	47.610	47.610	33.703	4,956,959
2025-04-03	52.000	53.770	51.610	52.900	37.448	3,859,196
2025-04-02	49.770	52.730	49.660	52.550	37.201	4,936,659
2025-04-01	47.710	50.360	47.710	49.780	35.240	3,287,606
2025-03-31	47.400	48.900	46.500	47.650	33.732	4,376,522
2025-03-28	52.500	52.500	49.900	50.400	35.678	5,089,340
2025-03-27	50.100	54.050	49.320	53.020	37.533	6,688,360
2025-03-26	49.300	50.440	49.010	50.270	35.586	1,654,793
2025-03-25	49.450	49.900	48.600	49.440	34.999	1,517,173
2025-03-24	50.200	50.830	48.510	49.570	35.091	2,611,269
2025-03-21	49.610	51.000	49.160	50.380	35.664	2,634,279
2025-03-20	49.600	50.470	49.460	50.020	35.409	1,921,770
2025-03-19	49.460	50.350	48.580	49.850	35.289	2,187,065
2025-03-18	48.740	49.600	48.640	49.480	35.027	2,107,618
2025-03-17	48.560	49.790	47.670	48.750	34.510	2,008,781
2025-03-14	48.450	49.610	48.100	48.560	34.376	2,386,332
2025-03-13	48.050	48.740	47.550	48.500	34.333	2,154,311
2025-03-12	48.400	48.960	48.010	48.410	34.270	2,258,538
2025-03-11	46.750	48.580	46.720	48.400	34.263	3,810,151
2025-03-10	48.900	48.900	47.500	47.780	33.824	5,366,945
2025-03-07	47.480	49.500	46.850	48.960	34.659	5,081,906
2025-03-06	48.330	48.640	47.460	47.670	33.746	3,298,459
2025-03-05	46.580	48.340	46.320	48.330	34.213	4,106,321
2025-03-04	45.460	46.520	45.300	46.520	32.932	2,318,250
2025-03-03	44.930	46.580	44.930	45.830	32.443	2,440,442
2025-02-28	45.970	46.010	44.870	45.010	31.863	2,004,371
2025-02-27	46.250	46.580	45.500	46.010	32.571	2,718,648
2025-02-26	44.580	46.800	44.360	46.000	32.564	3,474,925
2025-02-25	43.020	45.350	42.950	44.520	31.516	2,713,888
2025-02-24	43.980	43.980	43.230	43.600	30.865	1,577,933
2025-02-21	43.120	43.700	42.640	43.660	30.907	1,687,413
2025-02-20	42.320	43.140	42.320	43.110	30.518	1,462,854
2025-02-19	41.700	42.980	41.620	42.600	30.157	1,647,093
2025-02-18	42.200	42.750	41.450	41.610	29.456	1,350,994
2025-02-17	41.900	42.370	41.660	42.190	29.867	988,395
2025-02-14	42.010	42.200	41.620	41.950	29.697	1,009,675
2025-02-13	42.700	42.700	41.940	42.030	29.753	1,118,455
2025-02-12	42.360	42.770	42.180	42.770	30.277	1,044,255
2025-02-11	42.280	42.680	41.900	42.460	30.058	1,211,975
2025-02-10	42.360	42.370	41.860	42.280	29.930	1,104,735
2025-02-07	42.190	42.850	41.800	42.440	30.044	1,864,792
2025-02-06	41.210	42.360	41.020	42.350	29.980	1,593,473
2025-02-05	40.670	41.240	40.300	41.150	29.130	1,273,013
2025-01-27	40.810	40.990	40.030	40.040	28.345	793,656
2025-01-24	39.900	40.760	39.750	40.620	28.755	1,051,535
2025-01-23	40.610	41.080	39.980	39.980	28.302	1,127,415

← NewerPage 7 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.