Wuxi Hyatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.450	19.550	18.560	18.780	18.265	2,007,071
2022-08-03	18.620	19.760	18.220	19.450	18.917	3,714,097
2022-08-02	19.510	20.160	18.520	18.620	18.109	2,110,504
2022-08-01	19.490	19.850	19.310	19.450	18.917	1,207,715
2022-07-29	20.580	20.600	19.260	19.460	18.926	1,957,827
2022-07-28	19.680	20.600	19.600	20.220	19.665	2,751,316
2022-07-27	19.700	20.250	19.280	19.680	19.140	1,396,297
2022-07-26	19.400	19.850	18.850	19.520	18.985	1,052,194
2022-07-25	19.640	20.330	19.010	19.400	18.868	1,469,855
2022-07-22	19.650	20.130	19.100	19.480	18.946	1,369,953
2022-07-21	20.460	20.460	19.600	19.720	19.179	1,954,238
2022-07-20	18.780	20.500	18.490	20.130	19.578	4,055,477
2022-07-19	18.390	19.250	18.390	18.590	18.080	1,472,316
2022-07-18	18.500	18.980	17.980	18.390	17.886	1,503,970
2022-07-15	19.100	19.480	18.590	18.590	18.080	1,055,228
2022-07-14	18.660	19.580	18.630	19.180	18.654	1,164,669
2022-07-13	18.430	18.730	18.330	18.630	18.119	904,479
2022-07-12	19.060	19.200	18.370	18.420	17.915	1,362,683
2022-07-11	19.560	19.560	18.510	19.100	18.576	1,823,760
2022-07-08	19.910	20.000	19.170	19.290	18.761	2,026,287
2022-07-07	20.030	20.840	19.880	20.030	19.481	1,915,044
2022-07-06	20.450	20.880	19.950	20.160	19.607	2,379,298
2022-07-05	19.900	20.500	19.370	20.300	19.743	2,756,843
2022-07-04	19.130	20.200	18.620	19.840	19.296	3,038,315
2022-07-01	19.050	19.720	18.850	18.950	18.430	1,993,581
2022-06-30	18.740	19.560	18.500	19.160	18.634	2,516,413
2022-06-29	19.700	19.890	18.680	18.690	18.177	3,678,942
2022-06-28	18.300	21.000	18.110	20.100	19.549	5,505,998
2022-06-27	18.320	18.400	17.850	18.010	17.516	2,043,639
2022-06-24	18.490	18.560	17.880	18.040	17.545	2,284,081
2022-06-23	17.230	18.240	17.110	18.150	17.652	2,322,995
2022-06-22	17.750	17.800	17.060	17.120	16.650	1,589,684
2022-06-21	18.790	18.830	17.620	17.660	17.176	2,416,640
2022-06-20	17.830	18.560	17.620	18.390	17.886	3,095,344
2022-06-17	17.920	18.400	17.650	17.780	17.292	2,815,097
2022-06-16	16.770	18.350	16.610	18.270	17.769	5,263,820
2022-06-15	17.430	17.600	16.590	16.710	16.252	2,903,198
2022-06-14	18.330	18.330	17.220	17.330	16.855	3,256,022
2022-06-13	17.900	18.560	17.480	18.260	17.759	6,050,278
2022-06-10	15.640	18.770	15.610	18.210	17.711	7,001,875
2022-06-09	16.210	16.220	15.390	15.640	15.211	1,088,698
2022-06-08	16.450	16.740	15.780	16.220	15.775	1,277,888
2022-06-07	17.030	17.050	16.230	16.540	16.086	1,895,281
2022-06-06	16.910	17.410	16.460	17.030	16.563	2,782,395
2022-06-02	15.920	17.060	15.820	16.900	16.340	2,023,992
2022-06-01	15.320	16.100	15.030	15.950	15.421	1,525,849
2022-05-31	15.050	15.350	14.760	15.240	14.735	817,525
2022-05-30	14.880	15.080	14.510	15.020	14.522	802,603
2022-05-27	15.000	15.220	14.580	14.730	14.242	843,742
2022-05-26	14.400	15.260	14.260	15.010	14.513	975,107
2022-05-25	14.270	14.960	14.270	14.490	14.010	852,969
2022-05-24	15.020	15.590	14.300	14.300	13.826	1,379,565
2022-05-23	15.350	15.350	14.900	15.060	14.561	708,619
2022-05-20	15.560	15.560	15.000	15.240	14.735	759,270
2022-05-19	14.800	15.980	14.800	15.210	14.706	1,130,756
2022-05-18	15.580	15.710	15.160	15.220	14.716	957,546
2022-05-17	16.200	16.200	14.840	15.500	14.986	1,147,180
2022-05-16	15.770	16.270	15.060	15.360	14.851	1,377,479
2022-05-13	15.340	15.350	14.860	15.000	14.503	959,688
2022-05-12	15.000	15.420	14.800	15.130	14.629	1,372,948

← NewerPage 18 of 21 · 1,219 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.