Suzhou Huaya Intelligence Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	55.000	55.630	53.300	53.500	53.500	2,352,906
2026-10-20	53.000	55.550	52.680	54.630	54.630	2,859,274
2026-10-19	54.970	55.090	52.000	53.530	53.530	3,592,337
2026-10-16	58.070	58.970	55.200	55.460	55.460	3,686,600
2026-10-15	55.500	60.120	55.500	56.990	56.990	4,251,055
2026-10-14	61.000	61.800	57.880	58.000	58.000	3,707,361
2026-10-13	56.890	62.480	54.380	61.340	61.340	6,647,212
2026-10-12	59.390	61.540	58.270	58.940	58.940	3,569,795
2026-10-09	61.010	61.200	56.600	60.060	60.060	5,831,453
2026-10-08	61.400	63.520	59.790	61.460	61.460	5,690,200
2026-09-30	60.000	61.180	57.530	60.400	60.400	6,014,337
2026-09-29	59.990	60.500	58.510	59.420	59.420	3,423,400
2026-09-28	63.100	63.500	59.100	59.920	59.920	3,833,869
2026-09-24	63.880	65.370	63.030	63.100	63.100	4,048,560
2026-09-23	64.400	65.160	63.390	64.820	64.820	3,704,505
2026-09-22	65.470	65.730	63.280	63.850	63.850	4,160,020
2026-09-21	65.500	66.160	63.830	64.370	64.370	4,190,497
2026-09-18	64.200	66.600	63.500	65.150	65.150	6,336,608
2026-09-17	63.380	64.500	62.740	63.170	63.170	3,907,680
2026-09-16	61.910	64.220	61.220	63.550	63.550	5,417,755
2026-09-15	61.360	62.910	60.510	61.610	61.610	3,464,300
2026-09-14	60.570	62.220	58.820	61.570	61.570	3,774,600
2026-09-11	61.810	62.000	58.620	60.860	60.860	4,818,940
2026-09-10	63.570	63.920	62.320	62.740	62.740	4,673,400
2026-09-09	64.710	65.200	62.670	63.900	63.900	7,432,772
2026-09-08	68.760	69.460	63.800	64.380	64.380	8,877,313
2026-09-07	69.730	70.600	68.500	68.840	68.840	4,269,413
2026-09-04	73.900	74.000	67.570	68.330	68.330	6,691,718
2026-09-03	73.290	74.100	70.610	73.300	73.300	5,962,828
2026-09-02	77.010	77.660	72.200	72.600	72.600	6,623,569
2026-09-01	87.100	87.250	77.830	78.750	78.750	6,954,512
2026-08-31	80.500	83.280	78.880	83.250	83.250	4,892,186
2026-08-28	79.640	86.820	79.640	82.750	82.750	7,580,079
2026-08-27	76.260	82.150	76.260	80.130	80.130	8,727,300
2026-08-26	77.000	77.160	74.310	75.480	75.480	4,367,437
2026-08-25	70.810	77.070	69.000	76.410	76.410	7,162,064
2026-08-24	71.000	74.040	69.700	72.660	72.660	5,406,623
2026-08-21	72.860	75.200	70.000	71.630	71.630	5,136,433
2026-08-20	73.220	74.800	69.500	73.770	73.770	5,984,401
2026-08-19	78.020	78.490	71.580	71.580	71.580	7,339,522
2026-08-18	72.140	79.530	71.640	79.530	79.530	8,518,589
2026-08-17	70.390	72.300	69.500	72.300	72.300	4,318,834
2026-08-14	70.350	72.000	69.300	70.350	70.350	4,050,040
2026-08-13	72.380	73.180	69.760	69.990	69.990	5,565,533
2026-08-12	71.750	73.130	71.400	72.230	72.230	5,067,155
2026-08-11	73.000	74.250	70.000	71.710	71.710	6,975,517
2026-08-10	67.500	74.250	67.390	74.250	74.250	9,364,457
2026-08-07	66.710	67.900	64.930	67.500	67.500	6,334,137
2026-08-06	65.640	69.000	64.970	66.710	66.710	6,346,300
2026-08-05	60.920	67.200	60.810	66.600	66.600	6,154,266
2026-08-04	58.250	62.360	57.760	62.000	62.000	6,018,899
2026-08-03	57.860	58.720	55.200	58.100	58.100	5,933,422
2026-07-31	60.000	61.340	57.790	57.870	57.870	7,615,109
2026-07-30	62.590	62.800	55.760	55.760	55.760	6,985,369
2026-07-29	65.930	66.500	59.460	61.960	61.960	7,527,567
2026-07-28	69.190	71.600	64.640	65.940	65.940	5,897,154
2026-07-27	67.050	70.880	65.300	70.590	70.590	7,792,731
2026-07-24	64.120	71.600	63.190	68.560	68.560	10,088,675
2026-07-23	66.240	67.500	63.020	65.090	65.090	6,484,291
2026-07-22	62.790	70.500	62.520	66.230	66.230	11,181,903

Page 1 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.