Suzhou HYC Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.120 | 22.990 | 22.000 | 22.870 | 22.870 | 1,662,856 |
| 2024-04-25 | 22.110 | 22.460 | 21.800 | 22.190 | 22.190 | 1,438,800 |
| 2024-04-24 | 21.470 | 22.150 | 21.410 | 22.110 | 22.110 | 1,478,020 |
| 2024-04-23 | 21.330 | 21.880 | 21.220 | 21.520 | 21.520 | 1,044,059 |
| 2024-04-22 | 21.180 | 21.930 | 20.720 | 21.490 | 21.490 | 1,451,219 |
| 2024-04-19 | 21.720 | 21.950 | 21.330 | 21.500 | 21.500 | 1,524,561 |
| 2024-04-18 | 21.200 | 22.330 | 20.950 | 21.940 | 21.940 | 2,633,663 |
| 2024-04-17 | 21.230 | 21.880 | 21.030 | 21.500 | 21.500 | 2,296,329 |
| 2024-04-16 | 21.840 | 22.060 | 20.900 | 20.940 | 20.940 | 2,045,675 |
| 2024-04-15 | 22.860 | 22.950 | 21.420 | 21.890 | 21.890 | 2,302,876 |
| 2024-04-12 | 22.470 | 23.040 | 22.470 | 22.510 | 22.510 | 1,097,626 |
| 2024-04-11 | 22.870 | 23.260 | 22.560 | 22.580 | 22.580 | 1,299,470 |
| 2024-04-10 | 23.350 | 23.440 | 22.580 | 22.880 | 22.880 | 1,453,051 |
| 2024-04-09 | 23.110 | 23.440 | 22.830 | 23.430 | 23.430 | 1,391,814 |
| 2024-04-08 | 24.260 | 24.260 | 22.870 | 22.890 | 22.890 | 1,817,488 |
| 2024-04-03 | 24.330 | 24.330 | 23.670 | 23.930 | 23.930 | 1,100,304 |
| 2024-04-02 | 24.550 | 24.550 | 23.920 | 24.260 | 24.260 | 1,313,915 |
| 2024-04-01 | 23.760 | 24.970 | 23.760 | 24.580 | 24.580 | 1,749,937 |
| 2024-03-29 | 23.680 | 23.760 | 23.040 | 23.760 | 23.760 | 922,161 |
| 2024-03-28 | 23.150 | 24.280 | 23.010 | 23.690 | 23.690 | 2,265,112 |
| 2024-03-27 | 24.510 | 24.630 | 23.030 | 23.030 | 23.030 | 2,900,726 |
| 2024-03-26 | 25.100 | 25.450 | 24.330 | 24.500 | 24.500 | 1,998,162 |
| 2024-03-25 | 26.040 | 26.100 | 24.930 | 25.000 | 25.000 | 1,519,122 |
| 2024-03-22 | 26.500 | 26.690 | 25.750 | 26.010 | 26.010 | 1,608,410 |
| 2024-03-21 | 27.090 | 27.400 | 26.280 | 26.460 | 26.460 | 1,921,325 |
| 2024-03-20 | 27.260 | 27.320 | 26.670 | 27.020 | 27.020 | 1,344,543 |
| 2024-03-19 | 27.320 | 27.430 | 26.890 | 27.040 | 27.040 | 1,372,686 |
| 2024-03-18 | 26.760 | 27.490 | 26.670 | 27.410 | 27.410 | 1,914,185 |
| 2024-03-15 | 26.110 | 26.590 | 25.860 | 26.540 | 26.540 | 1,648,538 |
| 2024-03-14 | 26.630 | 26.980 | 25.920 | 26.090 | 26.090 | 1,674,638 |
| 2024-03-13 | 26.860 | 27.150 | 26.550 | 26.790 | 26.790 | 1,403,629 |
| 2024-03-12 | 26.570 | 27.200 | 26.510 | 26.800 | 26.800 | 1,274,329 |
| 2024-03-11 | 25.900 | 26.560 | 25.780 | 26.530 | 26.530 | 1,161,467 |
| 2024-03-08 | 25.880 | 26.380 | 25.630 | 26.190 | 26.190 | 1,158,744 |
| 2024-03-07 | 26.850 | 26.930 | 25.870 | 25.880 | 25.880 | 1,321,446 |
| 2024-03-06 | 26.410 | 26.740 | 25.830 | 26.490 | 26.490 | 1,369,466 |
| 2024-03-05 | 26.720 | 27.080 | 26.250 | 26.330 | 26.330 | 1,600,801 |
| 2024-03-04 | 27.100 | 27.430 | 26.620 | 26.940 | 26.940 | 1,414,635 |
| 2024-03-01 | 26.760 | 27.260 | 26.590 | 27.220 | 27.220 | 1,270,931 |
| 2024-02-29 | 25.100 | 26.770 | 25.100 | 26.770 | 26.770 | 1,910,056 |
| 2024-02-28 | 27.620 | 28.130 | 25.360 | 25.360 | 25.360 | 2,734,408 |
| 2024-02-27 | 27.150 | 27.600 | 26.600 | 27.600 | 27.600 | 1,704,250 |
| 2024-02-26 | 26.160 | 27.390 | 26.160 | 26.760 | 26.760 | 2,162,332 |
| 2024-02-23 | 25.350 | 26.250 | 25.090 | 26.070 | 26.070 | 1,641,824 |
| 2024-02-22 | 25.060 | 25.620 | 25.010 | 25.350 | 25.350 | 1,051,849 |
| 2024-02-21 | 24.590 | 25.770 | 24.400 | 25.060 | 25.060 | 1,619,654 |
| 2024-02-20 | 25.000 | 25.000 | 24.440 | 24.770 | 24.770 | 1,130,806 |
| 2024-02-19 | 25.300 | 25.600 | 24.620 | 25.040 | 25.040 | 1,775,587 |
| 2024-02-08 | 23.680 | 25.630 | 23.670 | 25.150 | 25.150 | 3,116,971 |
| 2024-02-07 | 23.880 | 24.440 | 22.570 | 23.670 | 23.670 | 3,114,442 |
| 2024-02-06 | 20.820 | 22.870 | 20.080 | 22.470 | 22.470 | 2,047,884 |
| 2024-02-05 | 22.000 | 22.650 | 19.740 | 20.690 | 20.690 | 2,404,889 |
| 2024-02-02 | 23.320 | 23.400 | 21.060 | 22.510 | 22.510 | 2,528,720 |
| 2024-02-01 | 22.750 | 23.480 | 22.300 | 23.090 | 23.090 | 1,976,697 |
| 2024-01-31 | 24.280 | 24.380 | 22.660 | 22.720 | 22.720 | 1,967,177 |
| 2024-01-30 | 24.780 | 25.460 | 24.250 | 24.320 | 24.320 | 1,212,884 |
| 2024-01-29 | 26.450 | 26.450 | 24.940 | 25.100 | 25.100 | 1,178,811 |
| 2024-01-26 | 26.840 | 26.880 | 25.910 | 26.000 | 26.000 | 1,147,796 |
| 2024-01-25 | 25.740 | 26.960 | 25.570 | 26.840 | 26.840 | 1,382,547 |
| 2024-01-24 | 26.010 | 26.280 | 24.600 | 25.640 | 25.640 | 1,394,589 |
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.