HUYA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.240 | 4.240 | 4.085 | 4.105 | 1.626 | 3,615 |
| 2022-05-31 | 4.180 | 4.450 | 4.180 | 4.350 | 1.723 | 11,144 |
| 2022-05-27 | 3.918 | 3.985 | 3.908 | 3.985 | 1.578 | 5,900 |
| 2022-05-26 | 3.690 | 4.106 | 3.690 | 4.080 | 1.616 | 7,218 |
| 2022-05-25 | 3.600 | 3.720 | 3.600 | 3.655 | 1.447 | 8,099 |
| 2022-05-24 | 3.780 | 3.780 | 3.658 | 3.658 | 1.449 | 26 |
| 2022-05-23 | 4.160 | 4.180 | 4.075 | 4.075 | 1.614 | 213 |
| 2022-05-20 | 4.270 | 4.270 | 4.110 | 4.130 | 1.635 | 1,121 |
| 2022-05-19 | 3.910 | 4.270 | 3.910 | 4.200 | 1.663 | 2,203 |
| 2022-05-18 | 4.000 | 4.175 | 4.000 | 4.162 | 1.648 | 3,417 |
| 2022-05-17 | 3.765 | 4.050 | 3.765 | 3.863 | 1.530 | 4,184 |
| 2022-05-16 | 3.830 | 4.240 | 3.830 | 3.979 | 1.576 | 10,705 |
| 2022-05-13 | 3.300 | 3.650 | 3.300 | 3.640 | 1.441 | 2,610 |
| 2022-05-12 | 3.150 | 3.370 | 3.080 | 3.330 | 1.319 | 420 |
| 2022-05-11 | 3.460 | 3.460 | 3.270 | 3.272 | 1.296 | 13,741 |
| 2022-05-10 | 3.500 | 3.508 | 3.330 | 3.508 | 1.389 | 22,442 |
| 2022-05-09 | 3.500 | 3.538 | 3.335 | 3.445 | 1.364 | 2,592 |
| 2022-05-06 | 3.890 | 3.890 | 3.700 | 3.790 | 1.501 | 11,039 |
| 2022-05-05 | 4.190 | 4.190 | 3.922 | 3.940 | 1.560 | 3,079 |
| 2022-05-04 | 4.050 | 4.238 | 4.050 | 4.190 | 1.659 | 8,845 |
| 2022-05-03 | 4.255 | 4.270 | 4.190 | 4.200 | 1.663 | 7,270 |
| 2022-04-29 | 4.200 | 4.283 | 4.155 | 4.195 | 1.661 | 6,329 |
| 2022-04-28 | 3.740 | 3.845 | 3.670 | 3.830 | 1.517 | 25,117 |
| 2022-04-27 | 3.810 | 3.810 | 3.710 | 3.710 | 1.469 | 3 |
| 2022-04-26 | 3.655 | 3.655 | 3.530 | 3.570 | 1.414 | 903 |
| 2022-04-25 | 3.808 | 3.920 | 3.808 | 3.895 | 1.542 | 8,697 |
| 2022-04-22 | 3.890 | 4.209 | 3.890 | 4.105 | 1.626 | 7,601 |
| 2022-04-21 | 4.030 | 4.030 | 3.910 | 3.970 | 1.572 | 2,203 |
| 2022-04-20 | 4.120 | 4.130 | 4.055 | 4.055 | 1.606 | 2,820 |
| 2022-04-19 | 4.150 | 4.290 | 4.140 | 4.270 | 1.691 | 62 |
| 2022-04-14 | 4.709 | 4.710 | 4.525 | 4.530 | 1.794 | 3,101 |
| 2022-04-13 | 4.760 | 4.780 | 4.710 | 4.710 | 1.865 | 2 |
| 2022-04-12 | 4.790 | 4.805 | 4.605 | 4.741 | 1.878 | 6,763 |
| 2022-04-11 | 5.020 | 5.020 | 4.675 | 4.780 | 1.893 | 4,504 |
| 2022-04-08 | 4.750 | 4.880 | 4.750 | 4.780 | 1.893 | 5 |
| 2022-04-07 | 5.010 | 5.030 | 4.680 | 4.780 | 1.893 | 12,655 |
| 2022-04-06 | 4.925 | 5.090 | 4.900 | 5.080 | 2.012 | 13,696 |
| 2022-04-05 | 5.280 | 5.280 | 5.020 | 5.040 | 1.996 | 3,228 |
| 2022-04-04 | 5.030 | 5.390 | 5.000 | 5.260 | 2.083 | 741 |
| 2022-04-01 | 4.770 | 4.975 | 4.770 | 4.860 | 1.924 | 6,801 |
| 2022-03-31 | 4.660 | 4.690 | 4.570 | 4.600 | 1.822 | 408 |
| 2022-03-30 | 4.915 | 5.160 | 4.890 | 4.970 | 1.968 | 15,190 |
| 2022-03-29 | 5.260 | 5.385 | 5.080 | 5.200 | 2.059 | 27,778 |
| 2022-03-28 | 5.282 | 5.350 | 5.152 | 5.280 | 2.091 | 5,181 |
| 2022-03-25 | 5.282 | 5.300 | 5.110 | 5.250 | 2.079 | 3,023 |
| 2022-03-24 | 5.510 | 5.610 | 5.155 | 5.540 | 2.194 | 965 |
| 2022-03-23 | 5.165 | 5.995 | 5.025 | 5.668 | 2.244 | 21,771 |
| 2022-03-22 | 4.850 | 5.432 | 4.820 | 5.431 | 2.150 | 11,995 |
| 2022-03-21 | 5.300 | 5.340 | 4.915 | 4.995 | 1.978 | 8,347 |
| 2022-03-18 | 4.740 | 5.230 | 4.740 | 5.210 | 2.063 | 6,691 |
| 2022-03-17 | 4.790 | 4.910 | 4.540 | 4.720 | 1.869 | 5,869 |
| 2022-03-16 | 4.370 | 5.170 | 4.195 | 5.080 | 2.012 | 7,423 |
| 2022-03-15 | 3.240 | 3.908 | 3.240 | 3.692 | 1.462 | 6,116 |
| 2022-03-14 | 3.450 | 3.810 | 3.380 | 3.452 | 1.367 | 9,476 |
| 2022-03-11 | 4.290 | 4.290 | 3.721 | 3.740 | 1.481 | 12,616 |
| 2022-03-10 | 4.298 | 4.382 | 4.180 | 4.381 | 1.735 | 4,375 |
| 2022-03-09 | 4.560 | 4.590 | 4.540 | 4.540 | 1.798 | 2 |
| 2022-03-08 | 4.310 | 4.545 | 4.145 | 4.455 | 1.764 | 716 |
| 2022-03-07 | 4.300 | 4.475 | 4.300 | 4.420 | 1.750 | 4,724 |
| 2022-03-04 | 4.660 | 4.760 | 4.422 | 4.423 | 1.751 | 10,177 |
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.