Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	50.000	50.600	48.250	48.250	34.156	3,667,565
2024-10-28	49.800	50.230	49.090	49.750	35.218	4,219,057
2024-10-25	48.850	49.260	48.010	48.690	34.468	2,893,261
2024-10-24	47.070	48.490	47.010	48.140	34.079	2,847,728
2024-10-23	48.030	48.650	47.240	47.460	33.597	4,107,187
2024-10-22	49.470	50.060	48.180	48.860	34.588	4,983,279
2024-10-21	50.000	52.000	49.480	50.040	35.424	6,572,887
2024-10-18	47.610	51.510	46.910	50.090	35.459	6,782,046
2024-10-17	49.810	50.180	48.020	48.020	33.994	4,833,060
2024-10-16	47.750	49.800	47.300	49.410	34.978	5,542,937
2024-10-15	46.730	48.900	46.060	48.500	34.333	5,546,865
2024-10-14	45.500	46.850	43.980	46.850	33.165	3,651,605
2024-10-11	47.280	48.000	44.900	45.720	32.366	3,826,825
2024-10-10	51.270	51.470	47.250	47.820	33.852	5,985,492
2024-10-09	51.470	54.930	48.020	51.310	36.323	9,639,719
2024-10-08	52.030	52.030	49.800	52.030	36.832	8,947,223
2024-09-30	45.000	47.300	43.750	47.300	33.484	7,848,963
2024-09-27	41.300	43.650	41.060	43.000	30.440	6,113,076
2024-09-26	40.120	41.040	39.760	41.010	29.031	4,479,423
2024-09-25	40.080	41.350	40.060	40.350	28.564	5,469,219
2024-09-24	39.300	40.650	38.570	40.480	28.656	5,175,360
2024-09-23	39.310	39.390	38.140	39.060	27.651	3,874,485
2024-09-20	40.090	41.390	39.630	40.040	28.345	5,633,857
2024-09-19	40.100	40.990	39.260	40.480	28.656	4,986,347
2024-09-18	40.700	41.660	39.010	39.360	27.863	5,411,817
2024-09-13	37.660	39.790	37.660	38.540	27.283	3,448,605
2024-09-12	38.900	39.080	37.890	38.050	26.936	2,852,068
2024-09-11	39.200	39.490	38.400	38.660	27.368	2,928,074
2024-09-10	38.700	39.970	38.650	39.320	27.835	5,781,623
2024-09-09	37.460	40.660	36.990	40.050	28.352	8,902,909
2024-09-06	38.400	38.540	36.780	36.960	26.164	2,620,929
2024-09-05	38.620	38.990	38.260	38.430	27.205	1,847,572
2024-09-04	38.400	39.200	38.210	38.740	27.424	2,511,127
2024-09-03	39.650	39.880	38.670	38.940	27.566	3,871,129
2024-09-02	39.560	40.560	39.010	39.350	27.856	5,824,394
2024-08-30	37.360	40.120	37.300	39.570	28.012	6,649,327
2024-08-29	35.780	36.720	35.780	36.470	25.817	825,576
2024-08-28	36.080	36.600	35.680	36.200	25.626	732,757
2024-08-27	37.480	37.480	36.000	36.080	25.541	1,219,115
2024-08-26	37.340	37.780	37.150	37.490	26.539	1,158,915
2024-08-23	36.700	37.350	35.580	37.340	26.433	1,707,013
2024-08-22	37.990	38.160	36.440	36.510	25.846	1,636,313
2024-08-21	37.300	38.120	37.050	38.120	26.985	1,622,733
2024-08-20	38.860	38.860	37.510	37.590	26.610	2,033,350
2024-08-19	39.920	40.080	38.690	39.010	27.615	2,787,738
2024-08-16	40.200	40.870	39.600	40.400	28.599	3,246,726
2024-08-15	38.880	40.610	38.520	40.610	28.748	4,126,984
2024-08-14	39.500	39.780	38.800	38.880	27.523	2,436,970
2024-08-13	38.080	39.710	38.080	39.710	28.111	3,720,897
2024-08-12	37.880	39.090	37.800	38.080	26.957	2,157,664
2024-08-09	37.710	40.260	37.510	38.520	27.269	3,200,945
2024-08-08	37.030	37.750	36.310	37.170	26.313	1,464,805
2024-08-07	38.670	38.780	37.680	37.680	26.674	1,466,774
2024-08-06	38.500	38.900	37.800	38.570	27.304	1,808,232
2024-08-05	39.650	39.930	38.100	38.370	27.162	2,585,649
2024-08-02	39.490	39.900	38.400	38.580	27.311	2,704,079
2024-08-01	39.330	41.800	39.050	40.030	28.338	3,889,744
2024-07-31	39.020	39.580	38.310	39.530	27.984	3,421,212
2024-07-30	37.670	40.040	37.590	39.500	27.962	3,957,807
2024-07-29	36.300	39.480	36.300	37.870	26.808	2,882,448

← NewerPage 9 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.