Suzhou HYC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	31.800	32.090	31.330	31.660	31.660	1,888,346
2023-07-27	32.610	32.870	31.880	31.920	31.920	1,599,895
2023-07-26	32.980	33.010	32.550	32.760	32.760	891,508
2023-07-25	32.540	33.250	32.200	33.080	33.080	1,374,105
2023-07-24	32.340	32.490	31.830	32.210	32.210	811,380
2023-07-21	32.500	32.620	32.070	32.110	32.110	1,031,486
2023-07-20	33.340	33.680	32.510	32.580	32.580	1,535,123
2023-07-19	34.200	34.340	33.000	33.340	33.340	2,088,774
2023-07-18	33.300	34.730	33.150	34.220	34.220	2,858,852
2023-07-17	34.030	34.290	32.900	33.240	33.240	1,960,740
2023-07-14	34.170	34.660	33.890	34.030	34.030	2,312,472
2023-07-13	33.880	34.300	33.430	33.890	33.890	2,423,942
2023-07-12	34.980	34.980	33.660	33.780	33.780	2,604,014
2023-07-11	34.640	35.150	34.400	34.810	34.810	2,632,068
2023-07-10	35.660	36.190	34.450	34.670	34.670	6,011,131
2023-07-07	38.000	38.990	35.510	35.670	35.670	13,126,005
2023-07-06	36.800	37.670	35.790	35.970	35.970	3,573,698
2023-07-05	38.570	38.600	35.800	36.800	36.800	4,445,998
2023-07-04	37.180	38.170	36.950	37.880	37.880	5,428,209
2023-07-03	36.450	37.930	36.140	36.940	36.940	8,713,979
2023-06-30	34.710	35.630	34.410	35.420	35.420	3,918,161
2023-06-29	31.670	34.600	31.580	34.200	34.200	4,520,504
2023-06-28	31.690	32.000	30.850	31.340	31.340	1,770,576
2023-06-27	31.130	32.130	31.130	31.900	31.900	1,457,521
2023-06-26	31.370	32.660	31.370	31.540	31.540	2,433,795
2023-06-21	33.350	34.330	31.840	31.850	31.850	3,436,293
2023-06-20	31.670	33.180	31.670	33.100	33.100	4,778,327
2023-06-19	30.470	31.760	30.200	31.550	31.550	4,028,974
2023-06-16	29.890	30.580	29.640	30.410	30.410	2,376,487
2023-06-15	29.980	30.420	29.630	29.890	29.890	2,021,010
2023-06-14	30.380	30.390	29.410	30.110	29.810	1,894,334
2023-06-13	29.980	30.630	29.880	30.090	29.790	2,383,634
2023-06-12	29.330	30.270	29.000	30.190	29.889	3,337,006
2023-06-09	30.850	30.890	28.610	29.240	28.949	5,679,075
2023-06-08	31.300	32.150	30.180	30.300	29.998	3,428,861
2023-06-07	30.210	32.300	29.800	31.300	30.988	7,153,350
2023-06-06	36.560	36.580	30.170	30.230	29.929	10,198,039
2023-06-05	37.550	38.940	37.030	37.710	37.334	4,088,682
2023-06-02	40.800	41.850	37.680	38.180	37.800	7,574,750
2023-06-01	38.680	40.080	38.230	38.550	38.166	5,323,933
2023-05-31	36.340	39.100	35.760	39.080	38.691	4,903,734
2023-05-30	36.510	36.720	35.770	36.060	35.701	2,210,939
2023-05-29	36.930	37.490	36.270	36.430	36.067	1,576,022
2023-05-26	36.000	37.200	35.720	37.090	36.721	1,894,364
2023-05-25	36.670	37.110	35.380	36.170	35.810	2,287,736
2023-05-24	36.830	37.450	36.180	36.670	36.305	1,614,080
2023-05-23	37.360	37.700	36.780	36.830	36.463	1,376,346
2023-05-22	37.730	38.530	37.410	37.550	37.176	3,079,785
2023-05-19	39.730	41.000	38.470	38.690	38.305	4,144,232
2023-05-18	37.710	39.820	37.710	39.020	38.631	3,395,963
2023-05-17	38.790	39.140	37.400	38.170	37.790	3,383,348
2023-05-16	38.450	40.300	37.800	39.130	38.740	5,191,320
2023-05-15	38.340	38.680	36.650	37.580	37.206	2,199,321
2023-05-12	37.880	38.980	37.480	37.890	37.513	2,451,505
2023-05-11	37.500	38.730	37.190	38.290	37.909	2,436,246
2023-05-10	36.880	39.500	36.370	37.690	37.315	4,839,058
2023-05-09	31.680	38.300	31.610	37.370	36.998	7,054,065
2023-05-08	31.440	32.550	31.360	31.950	31.632	1,279,864
2023-05-05	32.220	32.580	31.320	31.640	31.325	1,236,389
2023-05-04	33.510	34.560	32.150	32.380	32.057	1,575,811

← NewerPage 14 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.