HUYA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 3.300 | 3.300 | 3.300 | 3.300 | 1.307 | 51 |
| 2022-09-01 | 3.210 | 3.210 | 3.172 | 3.172 | 1.256 | 2,301 |
| 2022-08-31 | 3.330 | 3.380 | 3.265 | 3.277 | 1.298 | 166 |
| 2022-08-30 | 3.420 | 3.420 | 3.270 | 3.270 | 1.295 | 42 |
| 2022-08-26 | 3.780 | 3.780 | 3.520 | 3.520 | 1.394 | 7,151 |
| 2022-08-25 | 3.398 | 3.650 | 3.398 | 3.500 | 1.386 | 4,685 |
| 2022-08-24 | 3.240 | 3.300 | 3.240 | 3.300 | 1.307 | 2 |
| 2022-08-23 | 3.080 | 3.150 | 3.080 | 3.080 | 1.220 | 3 |
| 2022-08-22 | 3.100 | 3.100 | 3.050 | 3.080 | 1.220 | 7,734 |
| 2022-08-19 | 3.145 | 3.170 | 3.145 | 3.170 | 1.255 | 146 |
| 2022-08-18 | 3.230 | 3.230 | 3.210 | 3.210 | 1.271 | 1,306 |
| 2022-08-17 | 3.385 | 3.410 | 3.180 | 3.285 | 1.301 | 2,356 |
| 2022-08-16 | 3.500 | 3.540 | 3.338 | 3.540 | 1.402 | 2,395 |
| 2022-08-15 | 3.460 | 3.590 | 3.460 | 3.580 | 1.418 | 6,428 |
| 2022-08-12 | 3.250 | 3.360 | 3.250 | 3.360 | 1.331 | 3 |
| 2022-08-11 | 3.250 | 3.472 | 3.250 | 3.310 | 1.311 | 3,704 |
| 2022-08-10 | 3.150 | 3.215 | 3.150 | 3.215 | 1.273 | 16 |
| 2022-08-09 | 3.160 | 3.160 | 3.080 | 3.120 | 1.235 | 446 |
| 2022-08-08 | 3.220 | 3.230 | 3.208 | 3.210 | 1.271 | 3,305 |
| 2022-08-05 | 3.250 | 3.280 | 3.215 | 3.230 | 1.279 | 4,155 |
| 2022-08-04 | 3.450 | 3.450 | 3.320 | 3.346 | 1.325 | 504 |
| 2022-08-03 | 3.210 | 3.319 | 3.210 | 3.319 | 1.314 | 7,704 |
| 2022-08-02 | 3.150 | 3.320 | 3.150 | 3.250 | 1.287 | 2,198 |
| 2022-08-01 | 3.260 | 3.260 | 3.250 | 3.250 | 1.287 | 201 |
| 2022-07-29 | 3.288 | 3.290 | 3.230 | 3.240 | 1.283 | 1,174 |
| 2022-07-28 | 3.370 | 3.370 | 3.328 | 3.370 | 1.334 | 2 |
| 2022-07-27 | 3.275 | 3.280 | 3.250 | 3.260 | 1.291 | 315 |
| 2022-07-26 | 3.400 | 3.400 | 3.308 | 3.315 | 1.313 | 6 |
| 2022-07-25 | 3.450 | 3.450 | 3.345 | 3.345 | 1.325 | 275 |
| 2022-07-22 | 3.500 | 3.540 | 3.390 | 3.390 | 1.342 | 163 |
| 2022-07-21 | 3.495 | 3.550 | 3.450 | 3.470 | 1.374 | 3,701 |
| 2022-07-20 | 3.405 | 3.470 | 3.405 | 3.440 | 1.362 | 29 |
| 2022-07-19 | 3.338 | 3.438 | 3.338 | 3.438 | 1.361 | 2 |
| 2022-07-18 | 3.540 | 3.550 | 3.480 | 3.480 | 1.378 | 2 |
| 2022-07-15 | 3.330 | 3.350 | 3.220 | 3.340 | 1.323 | 5,473 |
| 2022-07-14 | 3.445 | 3.445 | 3.322 | 3.325 | 1.317 | 412 |
| 2022-07-13 | 3.460 | 3.575 | 3.452 | 3.500 | 1.386 | 6,104 |
| 2022-07-12 | 3.610 | 3.610 | 3.530 | 3.530 | 1.398 | 1 |
| 2022-07-11 | 3.750 | 3.750 | 3.530 | 3.630 | 1.437 | 507 |
| 2022-07-08 | 3.890 | 3.960 | 3.890 | 3.910 | 1.548 | 2 |
| 2022-07-07 | 4.060 | 4.130 | 4.020 | 4.020 | 1.592 | 4 |
| 2022-07-06 | 4.300 | 4.300 | 3.935 | 3.970 | 1.572 | 604 |
| 2022-07-05 | 4.050 | 4.175 | 4.020 | 4.160 | 1.647 | 592 |
| 2022-07-01 | 3.890 | 4.043 | 3.890 | 4.043 | 1.601 | 3,050 |
| 2022-06-30 | 4.100 | 4.100 | 3.845 | 3.900 | 1.544 | 3,802 |
| 2022-06-28 | 4.440 | 4.440 | 4.300 | 4.300 | 1.703 | 202 |
| 2022-06-27 | 4.480 | 4.480 | 4.398 | 4.400 | 1.742 | 2,149 |
| 2022-06-24 | 4.355 | 4.355 | 4.355 | 4.355 | 1.725 | 24 |
| 2022-06-23 | 4.340 | 4.340 | 4.275 | 4.275 | 1.693 | 3,802 |
| 2022-06-21 | 4.260 | 4.370 | 4.260 | 4.365 | 1.728 | 1,513 |
| 2022-06-17 | 4.070 | 4.070 | 4.032 | 4.070 | 1.612 | 101 |
| 2022-06-16 | 4.040 | 4.040 | 3.855 | 3.855 | 1.527 | 1,770 |
| 2022-06-15 | 4.130 | 4.320 | 4.130 | 4.232 | 1.676 | 4,258 |
| 2022-06-14 | 4.100 | 4.130 | 4.030 | 4.130 | 1.635 | 246 |
| 2022-06-13 | 4.090 | 4.120 | 3.910 | 3.960 | 1.568 | 1,295 |
| 2022-06-10 | 4.480 | 4.480 | 4.230 | 4.230 | 1.675 | 2 |
| 2022-06-09 | 4.560 | 4.560 | 4.395 | 4.428 | 1.753 | 5,510 |
| 2022-06-08 | 4.600 | 4.885 | 4.600 | 4.685 | 1.855 | 2,824 |
| 2022-06-07 | 4.290 | 4.422 | 4.288 | 4.350 | 1.723 | 11,123 |
| 2022-06-06 | 4.370 | 4.530 | 4.285 | 4.310 | 1.707 | 10,985 |
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.