Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	60.760	64.800	54.680	64.090	64.090	10,863,050
2026-07-20	66.050	69.430	60.760	60.760	60.760	8,345,561
2026-07-17	75.040	76.330	67.510	67.510	67.510	6,685,739
2026-07-16	82.100	82.600	74.730	75.010	75.010	6,734,872
2026-07-15	84.840	87.490	80.090	83.030	83.030	5,873,755
2026-07-14	88.660	89.000	80.270	84.300	84.300	8,256,842
2026-07-13	91.650	95.550	87.000	87.100	87.100	8,611,853
2026-07-10	103.00	104.34	94.050	94.050	94.050	11,398,432
2026-07-09	100.40	104.66	95.510	104.50	104.50	11,038,823
2026-07-08	95.670	103.00	90.620	98.450	98.450	9,476,904
2026-07-07	93.950	100.58	93.500	96.730	96.730	7,798,965
2026-07-06	99.450	100.87	91.500	93.860	93.860	8,040,062
2026-07-03	102.00	103.88	94.000	100.07	100.07	9,924,789
2026-07-02	97.080	106.38	97.080	101.20	101.20	11,945,583
2026-07-01	100.22	108.07	96.500	106.00	106.00	15,483,309
2026-06-30	95.090	99.390	92.500	99.390	99.390	7,236,778
2026-06-29	84.300	90.350	84.000	90.350	90.350	4,361,488
2026-06-26	84.000	86.750	80.510	82.140	82.140	7,944,054
2026-06-25	89.500	90.210	84.000	87.000	87.000	11,035,068
2026-06-24	79.880	87.300	79.880	87.300	87.300	12,952,063
2026-06-23	82.260	84.830	79.020	79.360	79.360	5,926,605
2026-06-22	81.930	83.000	79.000	82.900	82.900	6,065,630
2026-06-18	79.830	83.410	79.300	82.210	82.210	6,420,002
2026-06-17	82.170	83.270	78.680	80.990	80.990	7,619,126
2026-06-16	82.640	85.920	81.500	83.280	83.280	6,654,346
2026-06-15	80.230	85.100	79.000	85.100	85.100	7,438,740
2026-06-12	83.500	85.100	78.930	81.590	81.590	8,163,803
2026-06-11	80.990	82.700	78.450	82.010	82.010	10,435,420
2026-06-10	74.810	80.620	73.500	80.620	80.620	13,935,190
2026-06-09	68.370	73.290	67.200	73.290	73.290	5,857,534
2026-06-08	67.930	69.500	66.000	66.880	66.630	6,266,996
2026-06-05	67.410	71.460	66.220	68.940	68.682	9,991,721
2026-06-04	61.000	67.570	60.120	67.570	67.317	9,180,135
2026-06-03	59.990	63.980	59.630	61.430	61.200	5,293,980
2026-06-02	61.680	62.200	59.000	59.890	59.666	4,520,100
2026-06-01	60.030	62.870	60.030	61.700	61.469	4,112,284
2026-05-29	62.400	63.500	60.400	60.400	60.174	3,934,240
2026-05-28	58.550	63.000	58.500	61.840	61.609	4,861,228
2026-05-27	61.800	61.800	58.660	59.120	58.899	4,886,580
2026-05-26	63.000	63.000	60.550	61.870	61.639	5,166,972
2026-05-25	64.700	67.470	63.020	64.110	63.870	6,897,320
2026-05-22	62.000	65.200	61.500	64.760	64.518	5,210,620
2026-05-21	66.540	66.660	61.910	62.000	61.768	7,188,835
2026-05-20	64.880	69.510	63.980	65.800	65.554	10,613,840
2026-05-19	59.700	63.400	59.160	63.190	62.954	6,422,580
2026-05-18	58.340	61.200	58.070	60.720	60.493	5,864,240
2026-05-15	60.010	60.880	57.290	59.790	59.567	5,623,017
2026-05-14	60.590	62.680	58.300	58.480	58.261	6,030,060
2026-05-13	58.460	61.070	58.460	60.580	60.354	5,971,566
2026-05-12	58.660	60.980	57.400	59.840	59.616	6,619,711
2026-05-11	58.460	59.990	57.360	59.030	58.809	6,314,430
2026-05-08	56.700	58.450	56.080	57.440	57.225	3,303,040
2026-05-07	57.980	58.270	56.700	56.990	56.777	3,048,540
2026-05-06	58.320	58.800	56.750	57.640	57.425	4,500,676
2026-04-30	55.550	58.880	55.060	57.840	57.624	4,489,561
2026-04-29	53.800	56.290	53.310	55.300	55.093	3,239,645
2026-04-28	56.640	56.660	55.000	55.220	55.014	2,889,880
2026-04-27	56.560	58.500	55.860	57.070	56.857	4,881,080
2026-04-24	55.810	56.850	55.380	55.860	55.651	1,675,600
2026-04-23	57.000	57.930	56.000	56.480	56.269	2,022,780

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.2500 CNY
2025-06-12	0.3000 CNY
2024-06-06	0.2500 CNY
2023-06-06	0.4000 CNY
2022-06-08	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.