Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	50.440	50.640	49.800	50.180	49.992	1,490,200
2025-10-23	50.960	50.960	49.580	50.280	50.092	1,618,758
2025-10-22	49.360	51.350	48.820	50.880	50.690	2,643,760
2025-10-21	48.850	50.200	48.610	49.870	49.684	1,859,878
2025-10-20	48.870	50.700	48.780	48.850	48.667	2,037,160
2025-10-17	48.400	50.340	48.350	48.650	48.468	2,656,560
2025-10-16	49.660	49.660	44.760	48.240	48.060	1,817,601
2025-10-15	48.900	49.970	48.450	49.730	49.544	1,260,201
2025-10-14	51.300	51.990	48.850	49.060	48.877	2,231,180
2025-10-13	47.500	51.240	47.500	51.000	50.809	1,791,502
2025-10-10	51.840	51.910	50.600	50.950	50.760	1,825,570
2025-10-09	51.530	52.450	51.380	52.100	51.905	2,298,757
2025-09-30	52.500	53.130	51.500	51.530	51.337	2,793,350
2025-09-29	52.780	53.450	52.250	52.650	52.453	2,141,871
2025-09-26	53.400	53.700	52.680	52.710	52.513	1,932,694
2025-09-25	54.700	54.750	53.100	53.980	53.778	4,739,755
2025-09-24	52.530	55.860	51.850	55.600	55.392	6,547,469
2025-09-23	54.000	54.180	51.300	53.250	53.051	4,183,760
2025-09-22	55.260	55.500	53.000	54.440	54.237	5,268,733
2025-09-19	52.200	57.670	52.190	55.750	55.542	9,041,079
2025-09-18	51.000	52.530	50.590	52.520	52.324	4,121,140
2025-09-17	51.150	52.000	50.730	51.030	50.839	1,938,051
2025-09-16	50.400	52.080	50.080	51.380	51.188	3,375,284
2025-09-15	50.020	51.290	49.370	50.460	50.271	2,183,984
2025-09-12	51.000	51.200	49.550	50.010	49.823	3,052,041
2025-09-11	51.020	51.490	50.610	51.210	51.019	2,734,971
2025-09-10	51.520	52.450	50.960	51.180	50.989	2,297,825
2025-09-09	52.610	53.470	51.730	51.870	51.676	3,289,028
2025-09-08	52.030	53.930	51.250	53.200	53.001	4,870,466
2025-09-05	49.580	52.220	48.360	52.010	51.816	5,024,950
2025-09-04	49.500	51.580	48.200	49.700	49.514	3,644,054
2025-09-03	50.820	51.840	49.200	49.310	49.126	3,380,441
2025-09-02	51.480	52.300	50.000	50.700	50.511	4,843,278
2025-09-01	50.240	51.910	49.490	51.900	51.706	7,043,959
2025-08-29	48.500	50.510	47.760	49.910	49.723	5,868,016
2025-08-28	48.760	48.960	47.000	48.480	48.299	4,478,526
2025-08-27	46.390	50.000	46.390	48.680	48.498	10,002,306
2025-08-26	45.790	46.490	45.680	46.370	46.197	2,271,918
2025-08-25	46.700	47.200	45.500	46.170	45.997	3,846,699
2025-08-22	46.560	46.960	46.480	46.680	46.506	2,322,827
2025-08-21	45.850	48.870	45.850	46.750	46.575	4,156,200
2025-08-20	44.800	45.980	44.220	45.840	45.669	3,066,020
2025-08-19	45.260	45.690	44.080	44.890	44.722	3,384,014
2025-08-18	45.010	45.660	44.440	45.270	45.101	3,586,841
2025-08-15	44.650	45.160	44.500	45.160	44.991	1,481,179
2025-08-14	45.670	46.100	44.510	44.680	44.513	2,208,791
2025-08-13	45.150	46.240	44.850	45.670	45.499	2,550,082
2025-08-12	45.500	45.680	45.000	45.200	45.031	2,023,205
2025-08-11	46.000	47.050	45.340	45.700	45.529	3,303,755
2025-08-08	45.560	46.240	44.770	46.190	46.017	2,952,897
2025-08-07	45.800	45.900	45.000	45.300	45.131	2,069,388
2025-08-06	45.740	45.930	45.240	45.740	45.569	2,391,294
2025-08-05	44.980	46.280	44.600	45.850	45.679	5,198,076
2025-08-04	43.200	44.730	42.790	44.530	44.364	4,349,498
2025-08-01	43.600	44.420	42.760	42.760	42.600	2,425,563
2025-07-31	43.600	44.720	43.410	43.600	43.437	3,046,426
2025-07-30	43.440	45.250	43.420	43.730	43.567	5,550,833
2025-07-29	43.100	45.000	42.900	43.440	43.278	3,913,811
2025-07-28	43.960	44.490	42.710	43.170	43.009	3,337,893
2025-07-25	43.200	44.280	43.060	43.970	43.806	3,035,642

← NewerPage 5 of 21 · 1,212 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.