Wuxi Hyatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.130	16.220	14.770	15.000	14.503	2,019,820
2022-05-10	14.150	15.150	13.820	14.890	14.397	1,160,347
2022-05-09	13.900	14.250	13.690	14.110	13.642	629,758
2022-05-06	13.340	13.930	13.010	13.640	13.188	767,253
2022-05-05	13.290	13.960	13.110	13.610	13.159	973,489
2022-04-29	12.760	13.250	12.760	12.980	12.550	1,056,115
2022-04-28	12.600	13.090	12.380	12.660	12.240	1,068,264
2022-04-27	11.890	12.640	11.510	12.490	12.076	1,130,756
2022-04-26	12.690	12.860	11.830	11.930	11.535	851,148
2022-04-25	13.860	13.860	12.630	12.630	12.211	1,310,659
2022-04-22	14.990	14.990	14.000	14.000	13.536	767,527
2022-04-21	15.410	15.410	14.260	14.450	13.971	889,499
2022-04-20	15.400	15.500	14.880	15.050	14.551	470,010
2022-04-19	15.600	15.600	15.130	15.280	14.774	344,512
2022-04-18	14.960	15.550	14.740	15.370	14.861	848,769
2022-04-15	15.300	15.300	14.730	15.060	14.561	771,927
2022-04-14	15.430	15.690	15.150	15.270	14.764	632,978
2022-04-13	15.930	15.930	15.350	15.430	14.919	625,065
2022-04-12	15.770	15.980	15.100	15.930	15.402	1,068,675
2022-04-11	16.580	16.580	15.480	15.540	15.025	776,733
2022-04-08	16.740	16.740	16.010	16.610	16.060	1,032,691
2022-04-07	17.490	17.670	16.680	16.730	16.176	1,051,582
2022-04-06	17.500	17.800	17.240	17.360	16.785	754,429
2022-04-01	17.800	17.890	17.430	17.480	16.901	773,501
2022-03-31	18.300	18.320	17.730	17.800	17.210	818,613
2022-03-30	18.300	18.300	17.700	18.140	17.539	729,501
2022-03-29	18.300	18.360	17.770	17.860	17.268	552,874
2022-03-28	18.450	18.450	17.730	17.930	17.336	616,018
2022-03-25	18.390	18.780	18.160	18.230	17.626	967,170
2022-03-24	18.950	18.950	18.280	18.320	17.713	1,101,741
2022-03-23	18.290	19.360	18.200	18.880	18.254	1,311,868
2022-03-22	18.730	19.510	18.460	18.630	18.013	1,328,628
2022-03-21	18.580	19.100	18.120	18.380	17.771	1,487,355
2022-03-18	19.460	19.460	18.380	18.580	17.964	1,424,047
2022-03-17	19.300	19.720	19.130	19.400	18.757	557,537
2022-03-16	19.160	19.160	17.830	18.960	18.332	863,376
2022-03-15	19.600	19.600	18.190	18.250	17.645	976,840
2022-03-14	20.160	20.220	19.480	19.600	18.950	888,779
2022-03-11	19.150	20.160	19.100	20.160	19.492	1,134,859
2022-03-10	20.000	20.650	19.410	19.480	18.834	2,072,740
2022-03-09	20.550	20.550	19.080	19.590	18.941	1,408,290
2022-03-08	22.500	22.780	20.020	20.390	19.714	2,341,203
2022-03-07	23.500	23.500	22.250	22.430	21.687	693,881
2022-03-04	23.610	23.920	23.350	23.400	22.625	364,150
2022-03-03	24.170	24.530	23.500	23.610	22.828	663,263
2022-03-02	24.890	24.980	24.090	24.250	23.446	516,432
2022-03-01	24.000	25.000	23.710	24.890	24.065	839,174
2022-02-28	24.570	25.250	23.920	23.980	23.185	674,685
2022-02-25	25.350	25.380	24.570	24.570	23.756	784,911
2022-02-24	25.260	26.120	24.720	25.000	24.171	1,173,024
2022-02-23	24.300	25.550	24.300	25.520	24.674	697,856
2022-02-22	24.950	25.190	24.300	24.460	23.649	267,681
2022-02-21	25.380	25.380	24.600	24.900	24.075	304,103
2022-02-18	24.580	25.030	24.580	24.890	24.065	215,609
2022-02-17	24.960	25.350	24.600	24.880	24.055	252,967
2022-02-16	25.220	25.370	24.880	25.170	24.336	299,508
2022-02-15	24.880	25.390	24.500	25.350	24.510	397,074
2022-02-14	25.070	25.080	24.230	24.440	23.630	242,204
2022-02-11	25.290	25.320	24.510	24.560	23.746	267,106
2022-02-10	25.200	25.480	24.900	25.210	24.375	319,718

← NewerPage 19 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.