Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	54.400	54.850	52.500	52.770	52.573	3,720,639
2026-01-16	54.100	55.100	53.620	54.860	54.655	3,803,200
2026-01-15	51.010	54.030	51.010	53.690	53.489	4,069,500
2026-01-14	49.530	52.610	49.430	52.570	52.374	5,886,113
2026-01-13	49.660	51.800	49.370	49.830	49.644	3,248,198
2026-01-12	49.280	50.200	48.300	49.580	49.395	2,269,052
2026-01-09	50.120	50.770	49.100	49.200	49.016	2,200,879
2026-01-08	49.120	49.880	48.790	49.240	49.056	1,808,980
2026-01-07	47.660	49.620	47.180	49.310	49.126	3,147,619
2026-01-06	47.000	48.410	46.700	47.570	47.392	1,823,913
2026-01-05	46.400	47.090	46.020	47.000	46.824	1,387,434
2025-12-31	46.140	47.180	45.760	46.370	46.197	1,609,060
2025-12-30	46.180	46.490	45.760	46.130	45.958	1,070,192
2025-12-29	45.530	47.000	45.220	46.230	46.057	1,249,474
2025-12-26	45.760	46.550	45.200	45.540	45.370	1,310,060
2025-12-25	46.150	46.300	45.320	45.650	45.479	1,809,839
2025-12-24	45.990	46.480	45.610	46.150	45.978	915,360
2025-12-23	46.130	46.600	45.700	45.880	45.709	985,461
2025-12-22	46.480	46.860	45.920	46.170	45.997	1,244,361
2025-12-19	45.890	46.540	45.700	46.010	45.838	737,839
2025-12-18	46.400	47.000	41.840	46.000	45.828	924,480
2025-12-17	46.180	47.080	45.610	46.490	46.316	917,660
2025-12-16	47.020	47.020	45.650	46.180	46.007	1,067,298
2025-12-15	47.920	47.920	46.860	46.950	46.775	729,820
2025-12-12	47.780	48.400	47.200	47.650	47.472	967,438
2025-12-11	48.520	48.680	47.750	47.780	47.601	989,800
2025-12-10	49.400	49.880	48.300	48.320	48.139	1,144,780
2025-12-09	48.990	50.150	48.580	49.440	49.255	1,300,028
2025-12-08	48.920	49.190	48.120	48.990	48.807	1,216,740
2025-12-05	48.290	48.730	47.870	48.400	48.219	986,206
2025-12-04	46.250	49.120	46.170	48.370	48.189	3,088,487
2025-12-03	46.530	46.630	45.860	46.250	46.077	967,460
2025-12-02	47.230	47.730	45.970	46.210	46.037	1,597,640
2025-12-01	47.300	48.300	47.100	47.800	47.621	1,403,459
2025-11-28	46.240	47.100	46.070	46.990	46.814	1,216,320
2025-11-27	46.700	47.370	46.230	46.260	46.087	1,007,843
2025-11-26	47.080	47.650	46.400	46.710	46.535	860,860
2025-11-25	47.460	47.880	47.020	47.150	46.974	939,460
2025-11-24	47.000	47.500	46.100	47.280	47.103	1,232,259
2025-11-21	48.880	48.880	46.800	46.800	46.625	2,409,887
2025-11-20	49.820	50.990	49.320	49.470	49.285	1,835,338
2025-11-19	49.250	50.680	49.030	49.320	49.136	1,851,342
2025-11-18	49.300	50.620	48.920	49.250	49.066	1,905,563
2025-11-17	50.890	51.500	49.280	49.450	49.265	2,259,212
2025-11-14	51.190	52.670	50.810	51.000	50.809	1,961,353
2025-11-13	50.000	51.730	49.600	51.660	51.467	2,228,060
2025-11-12	50.030	50.500	49.580	50.030	49.843	1,194,500
2025-11-11	49.970	50.200	49.360	50.030	49.843	1,079,040
2025-11-10	49.600	50.250	49.250	49.700	49.514	1,107,640
2025-11-07	50.010	50.550	49.610	49.620	49.435	1,430,143
2025-11-06	51.200	51.660	49.800	50.110	49.923	1,915,350
2025-11-05	50.260	51.190	50.010	50.970	50.780	1,476,900
2025-11-04	51.600	52.750	50.300	50.730	50.540	1,840,939
2025-11-03	50.600	51.740	49.810	51.670	51.477	2,844,459
2025-10-31	50.400	51.700	49.670	50.700	50.511	2,438,477
2025-10-30	50.000	50.410	49.380	49.600	49.415	1,226,020
2025-10-29	50.220	50.650	49.490	49.790	49.604	2,211,036
2025-10-28	51.240	52.790	50.350	50.570	50.381	2,760,960
2025-10-27	50.300	51.410	50.300	50.900	50.710	1,680,420
2025-10-24	50.440	50.640	49.800	50.180	49.992	1,490,200

← NewerPage 4 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.