Suzhou HYC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	33.300	34.340	32.080	33.050	32.515	3,212,842
2022-08-01	31.750	34.150	31.400	33.560	33.017	2,938,906
2022-07-29	32.290	32.880	31.500	31.750	31.236	1,663,763
2022-07-28	31.600	32.000	31.360	31.700	31.187	918,369
2022-07-27	30.740	31.540	30.100	31.310	30.803	1,137,827
2022-07-26	30.470	30.770	29.940	30.750	30.252	1,166,548
2022-07-25	30.280	31.200	30.000	30.400	29.908	1,231,822
2022-07-22	31.820	32.740	29.830	30.410	29.918	3,265,819
2022-07-21	31.690	33.150	31.400	31.580	31.069	2,496,879
2022-07-20	31.660	32.300	31.000	31.800	31.285	2,453,549
2022-07-19	28.940	32.940	28.940	31.990	31.472	5,582,860
2022-07-18	28.420	28.850	27.700	28.620	28.157	1,425,130
2022-07-15	28.400	28.620	27.600	28.420	27.960	1,512,858
2022-07-14	26.830	28.630	26.800	28.630	28.167	2,709,679
2022-07-13	25.820	27.070	25.560	26.540	26.110	1,954,561
2022-07-12	26.200	26.760	25.530	25.600	25.186	909,938
2022-07-11	27.300	27.300	26.260	26.340	25.914	756,148
2022-07-08	27.080	27.950	26.960	27.200	26.760	941,585
2022-07-07	26.500	27.480	26.240	27.050	26.612	1,325,622
2022-07-06	26.960	27.390	26.000	26.430	26.002	1,520,338
2022-07-05	26.870	27.780	26.280	26.850	26.415	1,369,896
2022-07-04	27.280	27.690	26.500	27.280	26.838	1,598,033
2022-07-01	27.520	27.980	27.210	27.550	27.104	900,629
2022-06-30	27.950	27.980	27.100	27.220	26.779	1,036,913
2022-06-29	28.210	28.730	27.150	27.190	26.750	1,438,277
2022-06-28	27.910	28.500	27.340	28.500	28.039	1,188,966
2022-06-27	28.210	28.860	27.680	27.910	27.458	1,489,378
2022-06-24	28.410	28.500	27.900	28.230	27.773	1,371,100
2022-06-23	26.970	28.220	26.810	27.990	27.537	1,389,274
2022-06-22	28.300	28.300	26.810	26.860	26.425	1,898,113
2022-06-21	28.560	29.690	27.950	28.070	27.616	1,455,086
2022-06-20	28.630	29.760	28.540	29.050	28.580	1,557,359
2022-06-17	28.670	29.390	28.180	29.010	28.540	1,413,529
2022-06-16	27.980	29.530	27.920	28.340	27.881	2,135,190
2022-06-15	27.800	28.460	27.560	28.100	27.645	1,909,522
2022-06-14	29.130	29.140	26.860	27.790	27.340	2,981,771
2022-06-13	29.600	29.970	28.910	29.210	28.737	1,677,037
2022-06-10	29.600	30.190	29.170	30.130	29.642	2,107,835
2022-06-09	29.660	30.390	28.410	30.020	29.534	3,449,518
2022-06-08	30.890	30.890	29.050	29.540	29.062	3,187,832
2022-06-07	31.780	32.280	30.200	30.440	29.947	3,141,500
2022-06-06	31.910	33.780	31.200	31.430	30.921	6,186,996
2022-06-02	28.640	31.900	27.880	30.880	30.380	6,364,076
2022-06-01	30.000	30.950	28.000	29.130	28.658	6,690,380
2022-05-31	26.000	30.520	25.620	30.520	30.026	6,412,209
2022-05-30	23.050	26.290	22.830	25.430	25.018	3,005,805
2022-05-27	23.270	23.380	22.680	22.820	22.451	537,420
2022-05-26	22.900	23.230	22.610	23.110	22.736	490,308
2022-05-25	22.770	22.960	22.610	22.800	22.431	542,060
2022-05-24	23.300	24.350	22.750	22.770	22.401	1,481,267
2022-05-23	23.390	23.390	22.880	23.190	22.815	499,589
2022-05-20	22.610	23.250	22.610	23.180	22.805	686,163
2022-05-19	22.230	22.980	22.110	22.890	22.519	823,696
2022-05-18	22.500	22.900	22.500	22.640	22.274	355,382
2022-05-17	22.410	22.730	22.060	22.620	22.254	350,719
2022-05-16	22.900	23.200	22.280	22.420	22.057	471,081
2022-05-13	22.820	22.920	22.460	22.650	22.283	409,221
2022-05-12	22.460	22.980	22.410	22.820	22.451	737,033
2022-05-11	22.040	23.000	22.040	22.300	21.939	856,518
2022-05-10	21.500	22.290	21.340	22.220	21.860	677,842

← NewerPage 18 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.