HUYA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 3.061 | 3.069 | 3.061 | 3.069 | 1.215 | 650 |
| 2023-06-02 | 3.161 | 3.190 | 3.100 | 3.190 | 1.263 | 2,012 |
| 2023-06-01 | 3.000 | 3.008 | 2.979 | 2.979 | 1.179 | 343 |
| 2023-05-31 | 3.060 | 3.060 | 2.912 | 2.912 | 1.153 | 935 |
| 2023-05-30 | 3.140 | 3.140 | 3.052 | 3.052 | 1.209 | 17,648 |
| 2023-05-26 | 3.165 | 3.268 | 3.150 | 3.268 | 1.294 | 1,742 |
| 2023-05-25 | 3.330 | 3.330 | 3.200 | 3.200 | 1.267 | 34,037 |
| 2023-05-24 | 3.369 | 3.383 | 3.369 | 3.383 | 1.340 | 1,050 |
| 2023-05-23 | 3.350 | 3.490 | 3.350 | 3.455 | 1.368 | 1,918 |
| 2023-05-22 | 3.161 | 3.375 | 3.160 | 3.331 | 1.319 | 11,985 |
| 2023-05-19 | 3.111 | 3.135 | 3.111 | 3.135 | 1.241 | 411 |
| 2023-05-18 | 3.159 | 3.180 | 3.135 | 3.135 | 1.241 | 900 |
| 2023-05-17 | 3.081 | 3.158 | 3.081 | 3.119 | 1.235 | 1,354 |
| 2023-05-16 | 3.490 | 3.490 | 3.091 | 3.199 | 1.267 | 8,143 |
| 2023-05-15 | 3.275 | 3.485 | 3.275 | 3.481 | 1.379 | 3,309 |
| 2023-05-12 | 3.150 | 3.229 | 3.150 | 3.229 | 1.279 | 195 |
| 2023-05-11 | 3.160 | 3.201 | 3.160 | 3.201 | 1.268 | 1,734 |
| 2023-05-10 | 3.010 | 3.012 | 2.979 | 2.979 | 1.180 | 600 |
| 2023-05-09 | 3.069 | 3.069 | 3.041 | 3.041 | 1.204 | 400 |
| 2023-05-05 | 3.208 | 3.222 | 3.208 | 3.221 | 1.275 | 14,700 |
| 2023-05-04 | 3.195 | 3.195 | 3.131 | 3.131 | 1.240 | 741 |
| 2023-05-03 | 3.129 | 3.182 | 3.129 | 3.182 | 1.260 | 682 |
| 2023-05-02 | 3.071 | 3.137 | 3.070 | 3.137 | 1.242 | 995 |
| 2023-04-28 | 3.168 | 3.211 | 3.168 | 3.197 | 1.266 | 2,702 |
| 2023-04-27 | 3.032 | 3.150 | 3.030 | 3.150 | 1.247 | 11,108 |
| 2023-04-26 | 3.049 | 3.079 | 2.991 | 3.079 | 1.219 | 798 |
| 2023-04-25 | 2.876 | 2.876 | 2.862 | 2.862 | 1.133 | 595 |
| 2023-04-24 | 3.131 | 3.141 | 3.100 | 3.122 | 1.236 | 4,430 |
| 2023-04-21 | 3.120 | 3.157 | 3.120 | 3.157 | 1.250 | 2,175 |
| 2023-04-20 | 3.152 | 3.159 | 3.137 | 3.158 | 1.251 | 9,075 |
| 2023-04-19 | 3.173 | 3.195 | 3.173 | 3.190 | 1.263 | 36 |
| 2023-04-18 | 3.112 | 3.112 | 3.112 | 3.112 | 1.232 | 60 |
| 2023-04-17 | 3.191 | 3.191 | 3.133 | 3.133 | 1.241 | 5,072 |
| 2023-04-14 | 3.290 | 3.290 | 3.105 | 3.128 | 1.239 | 1,871 |
| 2023-04-13 | 3.238 | 3.238 | 3.192 | 3.192 | 1.264 | 250 |
| 2023-04-12 | 3.181 | 3.181 | 3.068 | 3.068 | 1.215 | 2,960 |
| 2023-04-06 | 3.278 | 3.340 | 3.278 | 3.288 | 1.302 | 550 |
| 2023-04-05 | 3.342 | 3.342 | 3.210 | 3.258 | 1.290 | 31,230 |
| 2023-04-04 | 3.468 | 3.468 | 3.428 | 3.428 | 1.357 | 435 |
| 2023-04-03 | 3.590 | 3.596 | 3.552 | 3.552 | 1.406 | 178 |
| 2023-03-31 | 3.790 | 3.790 | 3.625 | 3.625 | 1.435 | 688 |
| 2023-03-30 | 3.545 | 3.692 | 3.545 | 3.676 | 1.456 | 12,954 |
| 2023-03-29 | 3.435 | 3.487 | 3.432 | 3.442 | 1.363 | 779 |
| 2023-03-28 | 3.450 | 3.450 | 3.449 | 3.449 | 1.366 | 14 |
| 2023-03-27 | 3.350 | 3.350 | 3.350 | 3.350 | 1.327 | 201 |
| 2023-03-24 | 3.483 | 3.483 | 3.405 | 3.405 | 1.348 | 622 |
| 2023-03-23 | 3.370 | 3.608 | 3.370 | 3.411 | 1.351 | 25,822 |
| 2023-03-22 | 3.320 | 3.382 | 3.281 | 3.330 | 1.319 | 1,799 |
| 2023-03-21 | 3.570 | 3.620 | 3.218 | 3.351 | 1.327 | 16,761 |
| 2023-03-20 | 3.785 | 3.995 | 3.785 | 3.980 | 1.576 | 2,357 |
| 2023-03-17 | 3.949 | 3.950 | 3.863 | 3.945 | 1.562 | 472 |
| 2023-03-16 | 3.777 | 3.845 | 3.777 | 3.845 | 1.523 | 1,177 |
| 2023-03-15 | 3.800 | 3.800 | 3.782 | 3.782 | 1.498 | 527 |
| 2023-03-14 | 4.038 | 4.038 | 4.038 | 4.038 | 1.599 | 200 |
| 2023-03-13 | 4.095 | 4.138 | 4.085 | 4.090 | 1.620 | 2,800 |
| 2023-03-10 | 4.079 | 4.168 | 3.988 | 3.995 | 1.582 | 8,825 |
| 2023-03-09 | 4.018 | 4.018 | 3.941 | 3.988 | 1.579 | 1,700 |
| 2023-03-08 | 4.214 | 4.214 | 4.209 | 4.209 | 1.667 | 270 |
| 2023-03-07 | 4.325 | 4.379 | 4.215 | 4.318 | 1.710 | 4,615 |
| 2023-03-06 | 4.752 | 4.752 | 4.690 | 4.690 | 1.857 | 11,929 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.1250 CNY |
| 2025-07-01 | 1.4300 CNY |
| 2024-10-09 | 1.0600 CNY |
| 2024-05-09 | 0.6400 CNY |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.