Suzhou HYC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	30.040	31.100	29.820	30.900	30.900	1,202,719
2023-10-27	29.440	30.170	28.980	30.080	30.080	932,799
2023-10-26	29.270	29.650	29.060	29.540	29.540	597,805
2023-10-25	29.180	29.600	28.900	29.450	29.450	933,637
2023-10-24	28.370	29.270	27.620	29.000	29.000	1,075,847
2023-10-23	29.000	29.000	27.850	28.000	28.000	819,804
2023-10-20	29.550	29.890	28.710	28.730	28.730	927,118
2023-10-19	29.430	30.350	29.430	29.600	29.600	903,980
2023-10-18	29.950	29.950	29.330	29.430	29.430	593,479
2023-10-17	30.210	30.500	29.760	29.930	29.930	800,941
2023-10-16	31.190	31.190	30.100	30.320	30.320	1,264,131
2023-10-13	31.110	31.470	30.760	31.260	31.260	936,754
2023-10-12	31.450	31.520	30.860	31.160	31.160	945,259
2023-10-11	30.900	31.800	30.430	31.330	31.330	1,347,862
2023-10-10	30.760	31.090	30.570	30.580	30.580	770,899
2023-10-09	31.200	31.350	30.710	30.720	30.720	706,211
2023-09-28	30.400	31.430	30.320	31.200	31.200	1,192,936
2023-09-27	30.610	30.980	30.360	30.410	30.410	887,916
2023-09-26	30.620	31.140	30.470	30.810	30.810	755,019
2023-09-25	30.650	31.470	30.650	30.840	30.840	1,097,827
2023-09-22	29.710	30.620	29.400	30.610	30.610	1,327,454
2023-09-21	29.720	29.960	29.490	29.500	29.500	539,281
2023-09-20	30.250	30.340	29.600	29.660	29.660	697,346
2023-09-19	30.730	30.840	29.850	30.180	30.180	1,001,342
2023-09-18	30.100	31.050	30.100	30.600	30.600	936,117
2023-09-15	31.050	31.250	30.350	30.930	30.930	1,125,313
2023-09-14	31.310	31.320	30.600	30.770	30.770	1,029,258
2023-09-13	31.570	31.670	30.740	31.250	31.250	1,712,877
2023-09-12	31.830	32.100	31.300	31.830	31.830	1,348,009
2023-09-11	31.760	32.300	31.550	31.940	31.940	1,520,574
2023-09-08	31.330	31.960	31.230	31.620	31.620	1,545,670
2023-09-07	32.240	32.290	31.190	31.190	31.190	1,998,791
2023-09-06	32.020	32.270	31.620	32.080	32.080	1,282,299
2023-09-05	32.100	32.390	31.800	31.950	31.950	1,408,604
2023-09-04	32.370	32.560	31.600	32.160	32.160	1,960,815
2023-09-01	32.890	32.980	31.900	32.030	32.030	1,641,278
2023-08-31	32.540	33.200	32.300	32.670	32.670	1,810,518
2023-08-30	31.330	32.870	31.060	32.600	32.600	2,503,889
2023-08-29	29.230	31.490	29.190	31.330	31.330	2,171,617
2023-08-28	30.780	30.800	29.040	29.250	29.250	1,145,073
2023-08-25	29.820	29.820	28.710	28.900	28.900	1,025,568
2023-08-24	29.670	30.240	29.200	29.770	29.770	991,628
2023-08-23	30.310	30.330	29.600	29.680	29.680	646,044
2023-08-22	30.390	30.890	29.610	30.460	30.460	1,184,221
2023-08-21	30.790	31.200	30.350	30.480	30.480	717,135
2023-08-18	31.170	31.750	30.710	30.710	30.710	1,162,193
2023-08-17	30.880	31.200	30.140	31.010	31.010	983,198
2023-08-16	30.500	31.080	30.280	30.280	30.280	595,604
2023-08-15	31.170	31.370	30.370	30.740	30.740	676,863
2023-08-14	31.090	31.290	30.430	30.980	30.980	810,243
2023-08-11	32.160	32.380	31.060	31.210	31.210	980,709
2023-08-10	31.890	32.220	31.840	32.160	32.160	483,229
2023-08-09	32.010	32.460	31.970	32.010	32.010	740,967
2023-08-08	32.820	32.830	32.190	32.490	32.490	858,903
2023-08-07	33.500	33.500	32.620	32.680	32.680	961,089
2023-08-04	32.880	33.580	32.420	33.100	33.100	1,444,347
2023-08-03	32.110	33.100	31.960	32.570	32.570	1,543,123
2023-08-02	31.660	32.440	31.550	32.330	32.330	1,661,675
2023-08-01	31.760	32.030	31.640	31.890	31.890	885,381
2023-07-31	31.550	32.130	31.550	31.760	31.760	1,306,160

← NewerPage 13 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.