Suzhou HYC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	31.040	34.220	31.040	33.430	33.097	5,572,218
2022-11-01	29.380	29.570	28.180	29.440	29.147	2,035,585
2022-10-31	27.890	29.470	27.800	28.800	28.513	1,952,977
2022-10-28	29.330	29.530	27.800	27.850	27.573	1,901,099
2022-10-27	29.200	29.750	28.810	28.910	28.622	1,299,699
2022-10-26	28.730	29.500	28.200	29.200	28.909	1,312,062
2022-10-25	28.320	29.210	28.120	28.540	28.256	1,180,927
2022-10-24	29.600	29.800	28.690	28.770	28.483	1,369,667
2022-10-21	28.840	29.380	28.070	29.090	28.800	1,382,460
2022-10-20	28.440	29.580	27.880	28.870	28.582	1,470,535
2022-10-19	28.330	29.090	28.310	28.560	28.275	1,066,926
2022-10-18	29.080	29.390	28.310	28.790	28.503	2,398,986
2022-10-17	28.080	29.300	27.740	29.170	28.879	2,447,934
2022-10-14	27.560	28.200	27.140	27.730	27.454	1,743,132
2022-10-13	26.410	28.000	26.100	27.690	27.414	2,055,906
2022-10-12	25.280	26.580	25.280	26.480	26.216	1,448,033
2022-10-11	26.350	26.350	25.520	25.600	25.345	1,129,894
2022-10-10	27.140	27.450	25.630	25.650	25.394	1,782,450
2022-09-30	28.540	28.580	27.000	27.190	26.919	1,391,549
2022-09-29	28.280	28.810	27.850	28.000	27.721	1,207,725
2022-09-28	29.420	29.550	28.150	28.240	27.959	1,403,438
2022-09-27	29.240	29.790	28.830	29.380	29.087	1,049,833
2022-09-26	29.120	29.880	29.060	29.290	28.998	1,678,632
2022-09-23	30.440	30.840	28.700	29.120	28.830	3,031,999
2022-09-22	30.640	31.310	30.170	30.440	30.137	774,991
2022-09-21	31.300	31.590	30.450	30.640	30.335	1,287,117
2022-09-20	31.010	32.510	31.010	31.650	31.335	1,752,966
2022-09-19	32.500	33.700	31.050	31.590	31.275	2,794,366
2022-09-16	32.580	34.670	32.580	33.120	32.790	1,505,613
2022-09-15	34.770	34.980	32.380	33.140	32.810	1,717,679
2022-09-14	34.880	35.040	34.010	34.320	33.978	1,258,033
2022-09-13	34.840	36.250	34.660	35.130	34.780	1,291,694
2022-09-09	35.240	35.270	33.550	34.600	34.255	1,554,404
2022-09-08	36.890	37.660	34.550	34.900	34.552	2,327,749
2022-09-07	35.000	37.650	35.000	37.260	36.889	2,560,091
2022-09-06	34.850	35.080	33.800	34.890	34.542	1,033,709
2022-09-05	35.230	35.330	33.810	34.350	34.008	1,683,859
2022-09-02	33.400	36.500	33.280	34.800	34.453	3,390,980
2022-09-01	33.960	34.340	33.330	33.400	33.067	1,284,373
2022-08-31	35.220	35.800	33.740	33.810	33.473	1,482,294
2022-08-30	36.320	36.520	34.720	34.860	34.513	1,271,877
2022-08-29	34.600	36.200	34.220	35.530	35.176	1,281,823
2022-08-26	36.500	37.100	34.990	34.990	34.641	1,654,477
2022-08-25	37.760	38.110	35.720	36.500	36.136	2,369,260
2022-08-24	40.690	41.360	37.200	37.720	37.344	4,563,075
2022-08-23	40.400	42.340	40.400	40.990	40.582	1,641,749
2022-08-22	41.340	41.710	40.250	40.890	40.483	2,050,901
2022-08-19	41.720	42.370	41.000	41.280	40.869	3,793,643
2022-08-18	41.460	42.500	39.430	41.550	41.136	4,180,655
2022-08-17	36.430	41.200	35.560	40.240	39.839	6,070,068
2022-08-16	36.240	36.990	35.800	36.160	35.800	856,706
2022-08-15	36.100	36.600	35.360	36.280	35.919	1,174,409
2022-08-12	37.450	37.950	36.000	36.160	35.800	1,987,196
2022-08-11	35.860	37.970	35.150	37.520	37.146	4,009,286
2022-08-10	35.430	37.030	35.010	36.110	35.750	2,563,573
2022-08-09	35.880	36.360	34.850	35.790	35.433	2,549,438
2022-08-08	35.750	38.500	35.700	36.130	35.770	3,647,083
2022-08-05	34.010	37.000	33.780	35.700	35.344	3,151,859
2022-08-04	33.770	35.200	33.120	34.190	33.637	3,126,488
2022-08-03	33.260	34.430	32.820	33.480	32.938	3,139,098

← NewerPage 17 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.