Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	40.250	40.630	40.100	40.200	28.458	684,884
2025-01-21	40.690	40.900	40.150	40.600	28.741	804,856
2025-01-20	40.450	40.880	40.050	40.670	28.791	1,127,835
2025-01-17	39.700	41.020	39.600	40.320	28.543	1,533,973
2025-01-16	40.300	40.410	39.690	40.080	28.373	1,205,395
2025-01-15	40.530	40.660	39.960	40.090	28.380	1,017,375
2025-01-14	39.350	40.530	39.280	40.530	28.691	1,724,372
2025-01-13	38.430	39.420	37.820	39.350	27.856	873,074
2025-01-10	39.470	40.700	39.030	39.030	27.630	1,521,373
2025-01-09	38.850	39.700	38.840	39.520	27.976	1,120,695
2025-01-08	39.320	39.450	37.810	39.050	27.644	1,340,634
2025-01-07	38.760	39.360	38.390	39.300	27.821	1,144,215
2025-01-06	38.740	38.980	37.700	38.690	27.389	1,336,994
2025-01-03	40.480	40.960	38.660	38.810	27.474	1,581,013
2025-01-02	41.710	41.880	40.020	40.420	28.614	1,343,714
2024-12-31	43.200	43.290	41.280	41.400	29.307	1,494,101
2024-12-30	43.760	44.290	42.800	42.990	30.433	1,253,694
2024-12-27	44.000	44.750	43.710	43.840	31.035	1,141,174
2024-12-26	43.380	44.390	43.130	44.050	31.183	1,048,455
2024-12-25	44.220	44.650	43.330	43.530	30.815	1,034,611
2024-12-24	44.020	44.800	43.200	44.250	31.325	1,027,051
2024-12-23	45.790	45.860	43.650	43.810	31.013	1,632,113
2024-12-20	44.530	46.060	44.390	45.690	32.344	1,895,032
2024-12-19	43.900	44.680	43.410	44.500	31.502	994,695
2024-12-18	43.860	44.490	43.280	44.350	31.396	1,240,254
2024-12-17	44.770	45.080	43.610	43.800	31.006	1,432,054
2024-12-16	45.280	45.600	44.310	44.640	31.601	1,224,995
2024-12-13	45.950	45.950	45.180	45.280	32.054	1,519,833
2024-12-12	46.030	46.330	45.550	46.200	32.705	1,314,890
2024-12-11	45.890	46.350	45.560	46.030	32.585	1,318,794
2024-12-10	46.360	46.600	45.850	45.900	32.493	1,901,472
2024-12-09	46.050	46.110	45.180	45.370	32.118	1,400,694
2024-12-06	45.950	46.220	45.340	46.120	32.649	1,654,233
2024-12-05	45.730	46.250	45.590	45.960	32.535	1,734,207
2024-12-04	47.530	47.880	46.000	46.100	32.634	2,330,150
2024-12-03	48.280	48.500	46.500	46.950	33.236	3,264,786
2024-12-02	45.670	46.300	45.000	46.210	32.712	2,838,688
2024-11-29	45.280	46.180	44.600	45.680	32.337	1,986,311
2024-11-28	46.710	46.710	45.000	45.280	32.054	1,758,392
2024-11-27	45.520	45.780	44.290	45.780	32.408	1,828,252
2024-11-26	46.390	46.660	45.600	45.800	32.422	1,051,955
2024-11-25	45.550	46.450	45.160	46.240	32.734	1,408,394
2024-11-22	48.820	48.880	45.750	45.770	32.401	2,532,729
2024-11-21	49.680	49.690	48.100	48.670	34.454	2,049,731
2024-11-20	49.300	49.870	48.900	49.590	35.105	1,804,872
2024-11-19	48.180	49.000	47.700	48.990	34.680	1,532,733
2024-11-18	48.390	49.200	46.540	47.900	33.909	2,190,571
2024-11-15	49.680	50.240	48.350	48.390	34.256	2,189,451
2024-11-14	51.500	52.110	49.930	50.000	35.395	2,100,691
2024-11-13	51.900	52.460	50.770	52.050	36.846	2,546,589
2024-11-12	53.200	53.480	51.600	51.940	36.769	5,257,258
2024-11-11	50.500	55.000	50.500	54.060	38.269	8,064,947
2024-11-08	50.960	51.860	50.420	50.460	35.721	5,550,277
2024-11-07	50.230	52.000	50.230	50.910	36.039	5,384,518
2024-11-06	49.500	50.570	48.600	49.700	35.183	5,820,462
2024-11-05	48.310	49.330	47.900	49.300	34.900	4,275,162
2024-11-04	46.990	49.210	46.590	48.330	34.213	3,625,565
2024-11-01	48.560	50.520	46.900	46.920	33.215	4,355,802
2024-10-31	47.370	48.800	46.190	48.380	34.249	3,762,484
2024-10-30	48.240	49.070	47.210	47.930	33.930	2,849,408

← NewerPage 8 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.