Suzhou HYC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.000	21.930	21.000	21.760	21.408	656,430
2022-05-06	20.800	21.370	20.710	21.090	20.749	436,936
2022-05-05	21.080	21.910	20.760	21.370	21.024	751,695
2022-04-29	20.490	21.260	20.230	21.100	20.758	909,047
2022-04-28	20.360	20.790	19.960	20.190	19.863	732,785
2022-04-27	19.360	20.780	19.200	20.500	20.168	951,227
2022-04-26	20.100	20.720	19.470	19.550	19.234	668,840
2022-04-25	22.530	22.530	20.350	20.420	20.089	1,218,328
2022-04-22	23.220	23.510	22.250	22.360	21.998	486,732
2022-04-21	23.880	24.040	22.860	22.890	22.519	753,350
2022-04-20	23.970	24.270	23.540	23.610	23.228	343,195
2022-04-19	24.000	24.210	23.770	23.860	23.474	458,455
2022-04-18	23.480	23.990	22.960	23.870	23.484	557,038
2022-04-15	24.030	24.040	23.000	23.500	23.120	633,917
2022-04-14	23.670	24.250	23.660	24.050	23.661	501,584
2022-04-13	24.430	24.450	23.670	23.990	23.602	430,322
2022-04-12	23.990	24.690	23.730	24.580	24.182	496,539
2022-04-11	25.010	25.020	23.800	23.990	23.602	791,287
2022-04-08	25.140	25.850	24.900	25.230	24.822	628,765
2022-04-07	26.000	26.000	25.140	25.140	24.733	542,052
2022-04-06	25.970	26.040	25.640	25.910	25.491	480,058
2022-04-01	26.000	26.110	25.260	25.970	25.550	692,381
2022-03-31	26.300	26.300	25.730	25.800	25.382	560,973
2022-03-30	25.290	26.490	25.150	26.120	25.697	972,921
2022-03-29	25.800	26.060	25.030	25.110	24.704	852,504
2022-03-28	25.300	25.950	25.120	25.780	25.363	845,562
2022-03-25	26.950	27.150	26.120	26.130	25.707	1,312,723
2022-03-24	27.570	27.660	26.650	26.780	26.347	960,688
2022-03-23	27.990	28.110	27.410	27.800	27.350	1,133,118
2022-03-22	28.190	28.190	27.410	27.600	27.153	554,261
2022-03-21	27.740	28.180	27.600	27.900	27.448	765,425
2022-03-18	27.780	27.780	27.150	27.450	27.006	633,690
2022-03-17	27.530	28.410	27.370	27.640	27.193	1,382,099
2022-03-16	26.900	27.400	25.980	27.250	26.809	1,306,616
2022-03-15	27.860	28.250	26.780	26.780	26.347	1,124,163
2022-03-14	28.840	28.880	28.200	28.270	27.812	919,212
2022-03-11	29.000	29.170	28.000	28.870	28.403	1,401,076
2022-03-10	29.480	29.790	29.030	29.350	28.875	776,955
2022-03-09	29.940	30.350	28.000	29.030	28.560	1,156,358
2022-03-08	30.630	30.660	29.840	29.900	29.416	778,682
2022-03-07	31.650	31.720	30.320	30.580	30.085	889,159
2022-03-04	32.200	32.200	31.520	31.720	31.207	892,337
2022-03-03	32.580	32.710	32.140	32.150	31.630	555,847
2022-03-02	32.720	32.820	32.380	32.530	32.003	407,846
2022-03-01	32.700	32.960	32.500	32.910	32.377	653,557
2022-02-28	32.400	32.570	31.780	32.570	32.043	784,011
2022-02-25	32.960	33.110	32.340	32.400	31.876	761,242
2022-02-24	33.460	33.650	32.210	32.500	31.974	1,469,280
2022-02-23	32.560	33.800	32.180	33.710	33.164	1,473,729
2022-02-22	33.500	33.680	32.350	32.560	32.033	1,582,391
2022-02-21	33.390	33.840	33.390	33.760	33.214	703,405
2022-02-18	33.540	33.580	33.230	33.480	32.938	698,955
2022-02-17	33.800	33.880	33.420	33.540	32.997	850,392
2022-02-16	33.960	34.140	33.650	33.880	33.332	506,009
2022-02-15	33.660	34.040	33.410	33.890	33.341	543,811
2022-02-14	33.470	33.870	33.290	33.680	33.135	544,134
2022-02-11	33.840	34.110	33.420	33.670	33.125	815,073
2022-02-10	35.030	35.160	33.820	34.070	33.518	894,068
2022-02-09	34.920	35.260	34.850	35.190	34.620	467,143
2022-02-08	34.550	35.070	34.110	34.950	34.384	641,114

← NewerPage 19 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.