Suzhou HYC Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 21.310 | 22.020 | 21.190 | 21.630 | 21.630 | 886,352 |
| 2024-07-24 | 22.020 | 22.350 | 21.450 | 21.590 | 21.590 | 1,587,147 |
| 2024-07-23 | 23.300 | 23.360 | 22.000 | 22.100 | 22.100 | 1,502,085 |
| 2024-07-22 | 23.790 | 23.790 | 23.200 | 23.400 | 23.400 | 875,530 |
| 2024-07-19 | 22.610 | 23.560 | 22.560 | 23.540 | 23.540 | 1,473,697 |
| 2024-07-18 | 23.060 | 23.130 | 22.530 | 22.800 | 22.800 | 1,211,253 |
| 2024-07-17 | 24.060 | 24.060 | 23.270 | 23.290 | 23.290 | 997,323 |
| 2024-07-16 | 23.350 | 24.050 | 23.150 | 23.900 | 23.900 | 1,427,705 |
| 2024-07-15 | 23.650 | 23.750 | 23.110 | 23.430 | 23.430 | 1,059,822 |
| 2024-07-12 | 24.070 | 24.360 | 23.410 | 23.650 | 23.650 | 1,679,021 |
| 2024-07-11 | 23.500 | 24.600 | 23.210 | 24.040 | 24.040 | 2,691,604 |
| 2024-07-10 | 22.780 | 23.650 | 22.510 | 23.350 | 23.350 | 2,433,785 |
| 2024-07-09 | 21.560 | 22.790 | 21.360 | 22.650 | 22.650 | 1,610,698 |
| 2024-07-08 | 21.970 | 22.190 | 21.450 | 21.560 | 21.560 | 837,458 |
| 2024-07-05 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2024-07-04 | 22.300 | 22.460 | 21.730 | 21.800 | 21.800 | 748,138 |
| 2024-07-03 | 21.910 | 22.690 | 21.850 | 22.300 | 22.300 | 998,919 |
| 2024-07-02 | 21.910 | 22.200 | 21.700 | 22.000 | 22.000 | 1,026,599 |
| 2024-07-01 | 22.630 | 22.830 | 21.750 | 22.090 | 22.090 | 1,189,295 |
| 2024-06-28 | 22.150 | 23.230 | 22.150 | 22.580 | 22.580 | 1,374,265 |
| 2024-06-27 | 22.760 | 23.080 | 22.490 | 22.600 | 22.600 | 1,344,576 |
| 2024-06-26 | 21.730 | 22.790 | 21.340 | 22.750 | 22.750 | 1,431,357 |
| 2024-06-25 | 22.030 | 22.460 | 21.630 | 21.740 | 21.740 | 1,505,996 |
| 2024-06-24 | 22.610 | 22.950 | 22.020 | 22.080 | 22.080 | 1,837,244 |
| 2024-06-21 | 22.600 | 22.870 | 22.100 | 22.650 | 22.650 | 1,209,837 |
| 2024-06-20 | 22.740 | 23.690 | 22.540 | 22.760 | 22.760 | 1,544,925 |
| 2024-06-19 | 23.170 | 23.390 | 22.640 | 22.920 | 22.920 | 949,454 |
| 2024-06-18 | 23.210 | 23.590 | 22.970 | 23.220 | 23.220 | 1,300,578 |
| 2024-06-17 | 22.550 | 23.360 | 22.430 | 23.110 | 23.110 | 1,364,446 |
| 2024-06-14 | 23.330 | 23.360 | 22.330 | 22.610 | 22.610 | 1,947,196 |
| 2024-06-13 | 22.890 | 23.630 | 22.540 | 23.220 | 23.220 | 2,577,594 |
| 2024-06-12 | 22.780 | 23.090 | 22.500 | 22.620 | 22.620 | 1,268,574 |
| 2024-06-11 | 21.480 | 22.710 | 20.800 | 22.690 | 22.690 | 2,091,196 |
| 2024-06-07 | 21.120 | 21.500 | 21.120 | 21.230 | 21.230 | 1,181,414 |
| 2024-06-06 | 22.080 | 22.240 | 21.060 | 21.140 | 21.140 | 2,018,194 |
| 2024-06-05 | 21.690 | 22.430 | 21.680 | 21.890 | 21.890 | 1,187,228 |
| 2024-06-04 | 22.460 | 22.460 | 21.500 | 21.870 | 21.870 | 1,333,860 |
| 2024-06-03 | 22.850 | 23.100 | 22.260 | 22.430 | 22.430 | 1,555,479 |
| 2024-05-31 | 22.680 | 23.070 | 22.460 | 22.800 | 22.800 | 1,129,946 |
| 2024-05-30 | 22.010 | 22.790 | 21.860 | 22.470 | 22.470 | 1,360,879 |
| 2024-05-29 | 22.040 | 22.600 | 22.040 | 22.170 | 22.170 | 761,725 |
| 2024-05-28 | 22.790 | 22.840 | 22.210 | 22.310 | 22.310 | 947,423 |
| 2024-05-27 | 22.180 | 22.680 | 21.460 | 22.620 | 22.620 | 1,696,412 |
| 2024-05-24 | 22.590 | 22.590 | 22.080 | 22.180 | 22.180 | 1,259,263 |
| 2024-05-23 | 23.040 | 23.080 | 22.310 | 22.410 | 22.410 | 2,006,530 |
| 2024-05-22 | 22.490 | 22.850 | 22.290 | 22.820 | 22.820 | 983,114 |
| 2024-05-21 | 22.410 | 22.650 | 22.180 | 22.380 | 22.380 | 942,643 |
| 2024-05-20 | 22.540 | 22.880 | 22.340 | 22.500 | 22.500 | 1,030,940 |
| 2024-05-17 | 21.680 | 22.680 | 21.680 | 22.650 | 22.650 | 1,531,731 |
| 2024-05-16 | 22.000 | 22.140 | 21.780 | 21.840 | 21.840 | 761,824 |
| 2024-05-15 | 22.000 | 22.200 | 21.650 | 21.780 | 21.780 | 800,778 |
| 2024-05-14 | 21.880 | 22.650 | 21.750 | 22.000 | 22.000 | 1,279,648 |
| 2024-05-13 | 22.210 | 22.450 | 21.740 | 21.790 | 21.790 | 1,749,258 |
| 2024-05-10 | 23.090 | 23.110 | 22.320 | 22.410 | 22.410 | 1,276,613 |
| 2024-05-09 | 22.430 | 23.200 | 22.300 | 23.010 | 23.010 | 1,082,496 |
| 2024-05-08 | 23.090 | 23.130 | 22.250 | 22.440 | 22.440 | 1,166,208 |
| 2024-05-07 | 23.000 | 23.370 | 22.860 | 23.090 | 23.090 | 1,031,325 |
| 2024-05-06 | 22.860 | 23.480 | 22.780 | 23.050 | 23.050 | 1,566,831 |
| 2024-04-30 | 23.650 | 23.650 | 22.730 | 22.960 | 22.960 | 2,240,998 |
| 2024-04-29 | 22.980 | 23.900 | 22.870 | 23.700 | 23.700 | 1,834,829 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.3000 CNY |
| 2022-08-05 | 0.2150 CNY |
| 2021-06-08 | 0.1850 CNY |
| 2020-05-22 | 0.1350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.