Suzhou HYC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	25.580	25.980	25.250	25.670	25.670	1,293,371
2024-01-22	27.400	27.400	25.620	25.860	25.860	1,244,807
2024-01-19	27.400	27.900	27.110	27.120	27.120	1,012,404
2024-01-18	27.250	27.440	26.500	27.400	27.400	1,601,021
2024-01-17	28.660	28.680	27.410	27.410	27.410	1,260,743
2024-01-16	28.400	28.850	28.100	28.610	28.610	1,202,387
2024-01-15	28.900	29.540	28.760	28.960	28.960	828,308
2024-01-12	29.680	29.750	28.990	28.990	28.990	1,042,248
2024-01-11	29.120	29.810	28.880	29.660	29.660	1,230,399
2024-01-10	29.350	29.640	28.480	29.120	29.120	1,461,214
2024-01-09	29.600	30.490	29.130	29.570	29.570	2,036,970
2024-01-08	31.020	31.180	29.630	29.660	29.660	1,760,540
2024-01-05	31.560	32.200	30.930	31.200	31.200	1,403,224
2024-01-04	32.150	32.200	31.280	31.760	31.760	1,949,325
2024-01-03	34.600	34.720	31.680	32.240	32.240	4,376,161
2024-01-02	34.990	36.200	34.430	34.720	34.720	2,640,930
2023-12-29	33.900	35.870	33.610	34.950	34.950	4,171,650
2023-12-28	33.190	34.200	32.880	33.800	33.800	1,999,061
2023-12-27	32.830	33.480	32.510	33.200	33.200	1,265,166
2023-12-26	34.300	34.300	32.710	33.030	33.030	1,578,698
2023-12-25	32.930	34.360	32.930	34.050	34.050	2,241,446
2023-12-22	33.480	33.960	32.630	32.960	32.960	1,485,900
2023-12-21	33.600	34.500	32.510	33.580	33.580	2,087,772
2023-12-20	33.550	34.780	33.500	33.900	33.900	2,587,804
2023-12-19	32.850	33.650	32.470	33.600	33.600	1,583,468
2023-12-18	33.230	33.300	32.560	32.710	32.710	1,123,802
2023-12-15	33.500	33.650	32.680	33.210	33.210	1,569,290
2023-12-14	33.650	34.090	33.220	33.280	33.280	1,422,721
2023-12-13	33.600	34.340	33.260	33.650	33.650	1,768,716
2023-12-12	34.060	34.400	33.230	33.720	33.720	3,163,911
2023-12-11	33.230	34.580	32.640	34.400	34.400	3,139,757
2023-12-08	32.570	33.740	32.410	33.390	33.390	3,030,361
2023-12-07	31.400	33.190	31.200	32.600	32.600	2,576,823
2023-12-06	31.410	32.180	31.210	31.400	31.400	1,541,800
2023-12-05	32.580	32.590	31.670	31.670	31.670	1,199,999
2023-12-04	32.470	32.690	31.990	32.620	32.620	1,425,718
2023-12-01	32.320	32.600	32.000	32.510	32.510	1,567,789
2023-11-30	33.650	33.880	31.890	32.410	32.410	2,114,761
2023-11-29	32.850	34.000	32.850	33.450	33.450	3,456,354
2023-11-28	32.330	33.640	32.300	32.990	32.990	2,135,470
2023-11-27	31.770	32.430	31.540	32.170	32.170	1,762,354
2023-11-24	32.730	32.730	31.360	31.800	31.800	2,305,983
2023-11-23	31.690	32.960	31.560	32.860	32.860	2,823,575
2023-11-22	32.900	33.140	31.610	31.620	31.620	3,127,810
2023-11-21	35.500	35.700	32.890	33.030	33.030	6,935,354
2023-11-20	33.930	35.970	33.080	35.860	35.860	7,220,618
2023-11-17	32.080	32.700	31.960	32.670	32.670	1,127,597
2023-11-16	32.250	32.680	31.870	32.030	32.030	1,043,872
2023-11-15	32.800	32.800	32.030	32.320	32.320	1,446,562
2023-11-14	31.490	32.420	31.390	32.400	32.400	1,916,207
2023-11-13	31.800	32.000	31.350	31.450	31.450	1,782,459
2023-11-10	31.820	32.110	31.390	31.670	31.670	1,873,581
2023-11-09	32.200	32.360	31.600	31.670	31.670	1,397,170
2023-11-08	33.120	33.130	32.000	32.200	32.200	2,641,732
2023-11-07	32.800	33.380	32.310	33.120	33.120	2,932,076
2023-11-06	31.510	32.860	31.510	32.490	32.490	1,810,820
2023-11-03	30.470	31.780	30.280	31.500	31.500	1,735,269
2023-11-02	31.140	31.250	30.280	30.280	30.280	1,131,242
2023-11-01	30.700	31.690	30.500	31.200	31.200	1,550,986
2023-10-31	30.800	31.240	30.440	30.550	30.550	1,172,252

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.