Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	56.460	57.440	55.730	57.000	56.787	2,576,700
2026-04-21	56.110	56.800	55.360	56.710	56.498	2,101,680
2026-04-20	55.910	57.290	54.990	56.550	56.339	3,674,480
2026-04-17	54.250	56.460	53.200	55.910	55.701	3,823,860
2026-04-16	55.070	56.000	53.610	54.250	54.047	3,480,700
2026-04-15	58.000	58.230	53.580	54.530	54.326	4,801,879
2026-04-14	54.520	57.050	54.090	56.980	56.767	5,493,100
2026-04-13	55.180	55.350	53.500	53.560	53.360	2,567,212
2026-04-10	56.000	56.390	54.830	54.870	54.665	1,682,541
2026-04-09	55.000	56.170	54.610	55.610	55.402	1,803,569
2026-04-08	54.000	56.100	53.210	55.520	55.313	2,697,083
2026-04-07	54.440	54.490	52.940	53.040	52.842	2,083,290
2026-04-03	56.880	56.880	53.200	54.500	54.296	3,805,009
2026-04-02	55.700	57.600	55.640	56.260	56.050	2,964,060
2026-04-01	56.700	56.800	55.020	55.790	55.582	3,293,393
2026-03-31	55.010	57.350	54.780	55.700	55.492	4,259,409
2026-03-30	53.600	55.800	53.200	55.210	55.004	3,835,044
2026-03-27	52.940	54.500	52.200	54.390	54.187	4,801,165
2026-03-26	51.270	54.500	51.270	53.350	53.151	7,251,306
2026-03-25	46.980	51.210	46.490	51.210	51.019	5,148,100
2026-03-24	45.450	46.760	44.970	46.550	46.376	2,452,212
2026-03-23	46.500	46.620	44.350	45.020	44.852	2,750,764
2026-03-20	47.900	49.500	47.210	47.330	47.153	1,876,324
2026-03-19	48.360	48.880	47.550	47.720	47.542	1,589,630
2026-03-18	49.070	49.200	48.100	48.950	48.767	1,578,600
2026-03-17	50.000	50.000	48.400	48.610	48.428	2,391,916
2026-03-16	49.770	50.000	48.290	49.770	49.584	1,925,996
2026-03-13	49.660	50.500	49.150	49.300	49.116	1,924,959
2026-03-12	51.910	51.910	49.800	49.970	49.783	2,490,520
2026-03-11	52.500	53.680	51.860	52.170	51.975	1,935,339
2026-03-10	52.900	53.300	51.880	52.700	52.503	2,209,560
2026-03-09	52.980	53.630	50.800	52.360	52.164	2,551,316
2026-03-06	53.880	54.590	53.080	53.990	53.788	1,942,417
2026-03-05	56.200	57.260	53.960	54.270	54.067	3,019,077
2026-03-04	51.020	55.400	51.020	55.210	55.004	4,401,916
2026-03-03	53.630	55.070	51.510	51.550	51.357	2,494,478
2026-03-02	53.760	55.000	53.550	54.080	53.878	1,878,420
2026-02-27	55.190	55.500	54.250	55.070	54.864	1,626,489
2026-02-26	54.770	55.870	53.790	55.460	55.253	2,408,622
2026-02-25	53.630	55.360	53.330	54.990	54.784	2,379,499
2026-02-24	52.980	53.990	52.530	53.400	53.200	1,554,033
2026-02-13	52.500	53.500	52.140	52.870	52.672	1,450,060
2026-02-12	52.630	52.910	51.850	52.500	52.304	1,245,139
2026-02-11	53.240	53.490	52.350	52.370	52.174	1,353,248
2026-02-10	52.860	53.870	52.300	53.300	53.101	2,678,792
2026-02-09	49.750	53.200	49.550	52.610	52.413	3,979,780
2026-02-06	48.410	50.350	48.220	49.250	49.066	2,074,820
2026-02-05	50.150	50.450	48.540	48.730	48.548	2,485,458
2026-02-04	51.100	51.330	49.920	50.600	50.411	2,054,540
2026-02-03	50.660	52.290	49.810	51.580	51.387	2,532,820
2026-02-02	51.810	51.910	49.260	50.030	49.843	2,059,200
2026-01-30	51.720	51.980	50.000	51.800	51.606	2,258,561
2026-01-29	53.000	53.660	51.910	51.960	51.766	1,991,841
2026-01-28	53.920	54.350	52.560	52.990	52.792	2,291,800
2026-01-27	53.050	53.580	52.090	53.520	53.320	2,129,600
2026-01-26	53.300	55.020	52.460	53.090	52.892	2,282,875
2026-01-23	53.770	54.000	53.030	53.330	53.131	2,185,508
2026-01-22	53.930	54.480	52.890	53.780	53.579	2,599,293
2026-01-21	52.530	53.800	51.800	53.620	53.420	2,903,008
2026-01-20	52.760	53.880	51.900	52.400	52.204	3,054,980

← NewerPage 3 of 5 · 243 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.