Suzhou HYC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	32.300	34.100	31.720	33.530	33.196	4,109,721
2023-02-01	31.810	32.100	31.390	31.720	31.404	1,169,902
2023-01-31	31.400	32.050	31.010	31.750	31.434	1,549,281
2023-01-30	31.200	31.880	31.120	31.190	30.879	1,226,993
2023-01-20	31.130	31.480	30.650	30.910	30.602	1,229,181
2023-01-19	30.460	31.180	30.150	30.980	30.671	1,155,040
2023-01-18	30.500	30.850	30.180	30.540	30.236	900,085
2023-01-17	29.890	30.680	29.480	30.600	30.295	1,578,946
2023-01-16	29.110	30.000	29.110	29.660	29.365	1,189,082
2023-01-13	28.980	29.350	28.830	29.210	28.919	742,849
2023-01-12	28.900	29.480	28.600	29.270	28.978	1,196,856
2023-01-11	28.600	29.560	28.400	28.740	28.454	1,847,712
2023-01-10	27.910	28.760	27.850	28.530	28.246	1,127,732
2023-01-09	28.050	28.460	27.950	28.120	27.840	757,536
2023-01-06	28.010	28.440	27.840	27.960	27.681	1,353,719
2023-01-05	27.990	28.400	27.310	28.190	27.909	980,864
2023-01-04	27.750	27.970	27.430	27.770	27.493	724,247
2023-01-03	27.070	27.850	26.740	27.600	27.325	1,347,804
2022-12-30	27.190	27.440	26.800	26.900	26.632	494,325
2022-12-29	27.300	27.560	27.030	27.180	26.909	555,832
2022-12-28	27.540	27.540	27.010	27.180	26.909	479,924
2022-12-27	27.330	27.520	26.990	27.400	27.127	533,847
2022-12-26	26.490	27.380	26.180	27.300	27.028	865,495
2022-12-23	26.370	26.820	26.060	26.250	25.989	512,877
2022-12-22	26.780	27.080	26.380	26.510	26.246	686,486
2022-12-21	27.010	27.180	26.580	26.620	26.355	579,851
2022-12-20	27.310	27.580	26.940	27.090	26.820	466,505
2022-12-19	27.830	28.080	27.000	27.020	26.751	748,354
2022-12-16	28.890	28.890	27.810	27.950	27.672	851,387
2022-12-15	28.060	28.930	27.800	28.590	28.305	1,014,886
2022-12-14	28.470	29.100	28.000	28.060	27.780	1,315,416
2022-12-13	28.780	28.900	28.200	28.200	27.919	773,471
2022-12-12	28.640	29.180	28.230	28.910	28.622	675,704
2022-12-09	28.690	28.850	28.410	28.640	28.355	742,270
2022-12-08	29.040	29.160	28.520	28.650	28.365	1,153,913
2022-12-07	28.930	29.400	28.700	29.040	28.751	1,114,228
2022-12-06	29.220	29.490	28.800	29.230	28.939	1,303,160
2022-12-05	29.330	29.700	28.910	29.200	28.909	1,180,474
2022-12-02	29.150	30.260	29.100	29.180	28.889	1,019,280
2022-12-01	29.320	30.010	29.010	29.250	28.959	1,686,196
2022-11-30	29.430	29.480	28.730	28.880	28.592	954,650
2022-11-29	28.290	28.930	28.170	28.860	28.573	1,236,324
2022-11-28	28.880	29.260	28.130	28.330	28.048	1,069,055
2022-11-25	30.550	30.560	29.130	29.260	28.969	1,360,070
2022-11-24	30.370	30.660	29.630	29.880	29.582	1,190,598
2022-11-23	30.650	30.650	29.540	30.180	29.879	1,289,676
2022-11-22	31.400	31.930	30.500	30.690	30.384	1,469,282
2022-11-21	30.480	31.580	29.820	31.420	31.107	1,765,336
2022-11-18	30.760	32.160	30.600	30.710	30.404	2,378,123
2022-11-17	30.200	30.880	29.470	30.760	30.454	1,518,334
2022-11-16	30.910	31.000	30.200	30.360	30.058	1,026,086
2022-11-15	29.380	30.770	29.190	30.700	30.394	1,718,381
2022-11-14	29.610	30.240	29.180	29.480	29.186	1,279,880
2022-11-11	30.580	30.790	29.770	29.890	29.592	1,914,178
2022-11-10	31.070	31.420	29.830	29.880	29.582	1,967,832
2022-11-09	31.650	31.700	30.760	31.290	30.978	1,344,286
2022-11-08	31.690	31.830	30.930	31.530	31.216	1,674,835
2022-11-07	32.300	32.520	30.810	31.550	31.236	2,264,758
2022-11-04	31.800	32.300	31.100	31.970	31.652	2,824,585
2022-11-03	32.980	33.480	30.570	31.840	31.523	5,053,844

← NewerPage 16 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.