Suzhou HYC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	32.390	33.190	32.010	33.050	32.721	1,052,629
2023-04-27	32.780	33.480	32.360	33.000	32.671	1,059,639
2023-04-26	33.180	33.530	32.690	32.710	32.384	946,637
2023-04-25	34.500	34.840	32.520	33.020	32.691	1,961,435
2023-04-24	34.330	35.380	34.050	34.590	34.245	1,350,284
2023-04-21	36.100	36.360	34.430	34.460	34.117	1,655,210
2023-04-20	35.400	36.650	35.010	36.460	36.097	1,858,688
2023-04-19	35.600	36.060	35.270	35.400	35.047	1,302,534
2023-04-18	36.110	36.280	35.170	35.250	34.899	2,191,953
2023-04-17	37.800	37.900	36.100	36.360	35.998	1,879,597
2023-04-14	36.780	37.800	36.060	37.800	37.423	1,849,533
2023-04-13	37.830	38.350	36.480	36.480	36.117	2,275,576
2023-04-12	38.000	39.000	37.500	37.790	37.414	2,928,339
2023-04-11	36.660	37.110	36.140	36.290	35.928	1,525,298
2023-04-10	37.500	38.340	36.480	36.610	36.245	2,136,874
2023-04-07	37.990	37.990	36.720	37.140	36.770	2,409,533
2023-04-06	36.330	38.470	36.130	37.990	37.612	2,962,129
2023-04-04	36.530	37.500	36.030	36.660	36.295	3,131,529
2023-04-03	36.900	37.890	35.890	36.490	36.126	4,377,115
2023-03-31	38.200	38.410	36.900	38.240	37.859	3,590,478
2023-03-30	39.980	41.000	38.790	38.800	38.413	3,519,838
2023-03-29	38.700	39.310	38.100	38.550	38.166	1,820,953
2023-03-28	39.000	39.350	37.800	38.550	38.166	2,507,572
2023-03-27	38.300	40.180	37.650	39.350	38.958	4,389,389
2023-03-24	36.300	40.980	36.300	38.690	38.305	6,176,193
2023-03-23	35.140	35.520	34.800	35.420	35.067	1,472,409
2023-03-22	35.120	35.600	34.400	35.220	34.869	1,883,001
2023-03-21	34.280	35.500	34.050	34.910	34.562	1,636,902
2023-03-20	33.710	35.190	33.240	34.660	34.315	2,618,016
2023-03-17	32.780	33.920	32.620	33.870	33.533	1,888,195
2023-03-16	33.070	33.880	32.440	32.560	32.236	1,195,852
2023-03-15	32.190	34.060	32.190	33.180	32.849	2,156,737
2023-03-14	31.450	32.310	31.110	31.990	31.671	798,634
2023-03-13	31.660	32.200	31.300	32.020	31.701	749,955
2023-03-10	32.300	32.360	31.660	31.720	31.404	818,523
2023-03-09	32.120	33.320	31.960	32.230	31.909	1,102,929
2023-03-08	31.600	32.120	31.510	31.900	31.582	694,954
2023-03-07	33.320	33.640	31.700	31.790	31.473	1,045,921
2023-03-06	32.120	34.180	32.050	33.490	33.156	1,301,546
2023-03-03	32.300	32.690	31.850	32.040	31.721	689,090
2023-03-02	32.870	33.200	32.250	32.260	31.939	831,414
2023-03-01	32.650	32.860	32.210	32.780	32.453	799,825
2023-02-28	32.300	33.060	32.110	32.430	32.107	539,408
2023-02-27	33.480	33.480	32.510	32.600	32.275	564,591
2023-02-24	33.000	33.480	32.610	33.300	32.968	920,502
2023-02-23	33.390	33.590	32.620	32.880	32.552	902,036
2023-02-22	33.500	33.630	32.900	33.270	32.939	607,890
2023-02-21	34.430	34.430	32.960	33.350	33.018	1,042,163
2023-02-20	32.740	34.170	32.530	33.980	33.641	1,565,470
2023-02-17	33.200	33.800	32.550	32.670	32.345	1,860,743
2023-02-16	34.190	34.670	32.980	33.120	32.790	1,531,445
2023-02-15	34.260	35.130	34.250	34.530	34.186	1,325,487
2023-02-14	34.800	34.950	34.120	34.470	34.127	965,676
2023-02-13	34.630	35.220	34.200	34.610	34.265	1,750,294
2023-02-10	35.160	35.990	34.530	34.880	34.533	1,446,269
2023-02-09	34.410	35.320	33.900	35.100	34.750	1,460,246
2023-02-08	35.480	36.000	34.440	34.600	34.255	2,440,026
2023-02-07	34.480	37.500	33.900	35.690	35.334	3,573,815
2023-02-06	34.560	34.800	33.770	33.900	33.562	1,858,874
2023-02-03	34.000	35.490	33.530	34.880	34.533	4,006,214

← NewerPage 15 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.