Wuxi Hyatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.010	19.310	18.680	18.690	18.177	1,570,233
2022-11-03	18.860	19.260	18.260	19.030	18.508	1,743,591
2022-11-02	18.930	18.930	18.420	18.610	18.100	1,177,868
2022-11-01	19.490	19.490	18.350	18.670	18.158	2,191,251
2022-10-31	17.700	19.500	17.490	19.020	18.498	2,337,085
2022-10-28	18.150	18.640	17.610	17.700	17.215	1,051,821
2022-10-27	18.770	19.150	18.350	18.490	17.983	1,253,616
2022-10-26	18.010	18.870	17.520	18.650	18.138	1,989,217
2022-10-25	17.820	18.680	17.440	18.070	17.574	2,189,572
2022-10-24	17.080	18.180	17.080	17.460	16.981	1,669,081
2022-10-21	17.550	17.550	16.910	17.110	16.641	458,473
2022-10-20	17.250	17.600	16.750	17.200	16.728	990,473
2022-10-19	17.350	17.630	16.930	17.090	16.621	753,181
2022-10-18	18.070	18.070	17.030	17.250	16.777	947,625
2022-10-17	16.420	18.090	16.390	17.500	17.020	1,827,490
2022-10-14	15.960	16.730	15.920	16.470	16.018	967,152
2022-10-13	16.120	16.360	15.800	15.830	15.396	507,401
2022-10-12	15.680	16.110	15.100	15.940	15.503	590,127
2022-10-11	15.230	15.580	15.090	15.420	14.997	497,972
2022-10-10	15.710	16.000	15.120	15.240	14.822	638,779
2022-09-30	16.360	16.770	15.620	15.620	15.192	1,103,256
2022-09-29	16.660	17.140	16.500	16.800	16.339	666,445
2022-09-28	17.590	18.500	16.500	16.590	16.135	1,383,925
2022-09-27	17.270	17.640	17.060	17.380	16.903	690,736
2022-09-26	17.740	17.790	16.830	17.230	16.757	1,359,847
2022-09-23	18.580	19.180	17.600	17.720	17.234	1,489,659
2022-09-22	18.280	19.200	18.280	18.580	18.070	1,405,985
2022-09-21	18.690	18.700	18.000	18.440	17.934	963,787
2022-09-20	18.890	19.270	18.480	18.730	18.216	1,576,449
2022-09-19	19.420	19.700	18.820	19.070	18.547	1,717,335
2022-09-16	19.020	19.830	19.000	19.570	19.033	2,981,309
2022-09-15	19.580	19.650	18.770	19.010	18.489	2,590,176
2022-09-14	18.200	19.890	18.200	19.600	19.062	3,905,466
2022-09-13	17.450	18.830	17.400	18.540	18.031	2,275,499
2022-09-09	17.400	17.750	16.900	17.110	16.641	774,624
2022-09-08	17.820	18.110	17.390	17.390	16.913	1,184,723
2022-09-07	17.490	17.960	17.310	17.820	17.331	618,863
2022-09-06	17.440	17.870	17.020	17.460	16.981	717,834
2022-09-05	17.490	17.510	17.030	17.250	16.777	391,046
2022-09-02	17.120	17.450	16.830	17.250	16.777	568,203
2022-09-01	16.700	17.190	16.370	16.780	16.320	554,718
2022-08-31	17.490	17.690	16.720	16.980	16.514	1,108,881
2022-08-30	17.560	18.000	17.190	17.330	16.855	757,139
2022-08-29	17.300	18.830	17.050	17.560	17.078	1,338,023
2022-08-26	18.380	18.700	17.910	17.910	17.419	521,862
2022-08-25	18.580	18.830	18.260	18.330	17.827	676,690
2022-08-24	19.470	19.580	18.030	18.790	18.275	1,813,076
2022-08-23	19.770	19.790	19.260	19.330	18.800	719,587
2022-08-22	19.610	19.910	19.260	19.770	19.228	1,099,598
2022-08-19	20.220	20.670	19.580	19.660	19.121	1,782,028
2022-08-18	19.450	20.360	19.270	20.340	19.782	2,342,797
2022-08-17	19.570	20.250	19.390	19.500	18.965	1,405,782
2022-08-16	20.080	20.540	19.530	19.660	19.121	2,014,552
2022-08-15	20.130	20.600	19.910	20.290	19.733	1,371,636
2022-08-12	21.200	21.260	20.150	20.190	19.636	2,537,016
2022-08-11	21.040	21.600	20.280	21.470	20.881	3,892,663
2022-08-10	20.170	21.300	19.870	21.050	20.473	3,788,846
2022-08-09	20.010	20.140	19.400	20.030	19.481	1,630,891
2022-08-08	19.500	20.200	19.200	20.010	19.461	1,912,861
2022-08-05	18.780	19.700	18.780	19.460	18.926	1,826,427

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.2000 CNY
2025-05-06	0.2000 CNY
2024-05-06	0.2000 CNY
2022-06-06	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.