Suzhou HYC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	33.970	34.970	33.750	34.550	33.991	775,796
2022-01-28	33.760	34.090	33.220	33.320	32.781	600,877
2022-01-27	34.220	34.300	33.310	33.310	32.771	645,715
2022-01-26	33.940	34.580	33.510	34.210	33.656	609,575
2022-01-25	35.190	35.220	33.860	33.940	33.391	965,646
2022-01-24	35.010	35.370	34.800	35.190	34.620	421,702
2022-01-21	37.120	37.120	34.800	34.920	34.355	1,615,192
2022-01-20	36.720	37.550	36.660	37.150	36.549	1,133,879
2022-01-19	37.260	37.500	36.730	36.880	36.283	768,561
2022-01-18	37.600	38.080	37.200	37.240	36.637	1,271,437
2022-01-17	35.650	37.980	35.630	37.740	37.129	2,020,279
2022-01-14	36.570	36.570	35.600	35.650	35.073	1,037,687
2022-01-13	36.860	36.860	36.180	36.180	35.594	661,270
2022-01-12	37.100	37.100	36.500	36.750	36.155	873,495
2022-01-11	37.050	37.580	36.560	36.600	36.008	1,318,415
2022-01-10	36.300	37.190	35.570	37.090	36.490	1,670,269
2022-01-07	36.110	36.540	35.780	36.300	35.712	1,252,140
2022-01-06	36.100	36.620	36.100	36.180	35.594	1,051,849
2022-01-05	35.980	36.660	35.320	36.500	35.909	2,029,900
2022-01-04	35.840	36.100	35.520	35.980	35.398	923,551
2021-12-31	35.430	36.090	35.140	35.870	35.289	1,307,503
2021-12-30	34.600	35.510	34.600	35.420	34.847	860,803
2021-12-29	34.740	34.920	34.350	34.600	34.040	675,465
2021-12-28	35.190	35.400	34.780	34.900	34.335	425,466
2021-12-27	34.700	35.500	34.690	34.990	34.424	528,745
2021-12-24	35.220	35.540	34.640	34.820	34.256	984,911
2021-12-23	35.780	35.990	35.250	35.400	34.827	737,907
2021-12-22	36.060	36.120	35.770	36.000	35.417	624,109
2021-12-21	35.100	36.300	34.850	35.940	35.358	1,487,136
2021-12-20	35.340	35.480	34.810	34.810	34.247	868,819
2021-12-17	36.000	36.300	35.200	35.340	34.768	1,100,156
2021-12-16	35.600	36.060	35.530	35.910	35.329	919,173
2021-12-15	35.810	36.050	35.370	35.500	34.925	991,991
2021-12-14	35.790	36.090	35.250	35.680	35.102	1,261,520
2021-12-13	35.370	35.950	35.060	35.540	34.965	1,284,840
2021-12-10	35.430	35.430	35.020	35.130	34.561	795,730
2021-12-09	35.270	35.650	35.200	35.460	34.886	1,273,094
2021-12-08	34.890	35.320	34.730	35.160	34.591	1,157,502
2021-12-07	34.790	35.080	34.110	34.620	34.060	1,272,278
2021-12-06	35.900	35.900	34.450	34.600	34.040	2,223,193
2021-12-03	35.980	36.250	35.660	35.880	35.299	1,225,650
2021-12-02	37.610	37.790	35.870	35.900	35.319	2,700,782
2021-12-01	37.650	38.280	37.440	37.790	37.178	1,658,226
2021-11-30	38.010	38.670	37.520	37.770	37.159	1,545,896
2021-11-29	37.920	38.430	37.640	38.010	37.395	1,913,479
2021-11-26	39.680	39.900	38.680	39.300	38.664	2,412,329
2021-11-25	40.620	41.450	39.480	39.530	38.890	3,681,056
2021-11-24	39.100	39.770	38.950	39.250	38.615	1,404,943
2021-11-23	39.270	39.860	38.800	39.170	38.536	1,552,715
2021-11-22	38.610	39.890	38.600	39.530	38.890	1,772,845
2021-11-19	37.850	38.890	37.660	38.610	37.985	1,441,048
2021-11-18	39.390	39.390	37.480	37.570	36.962	1,688,832
2021-11-17	38.730	39.190	37.680	39.050	38.418	1,536,854
2021-11-16	38.390	39.250	38.060	38.200	37.582	1,505,795
2021-11-15	38.590	39.400	38.220	38.370	37.749	1,691,203
2021-11-12	38.500	38.800	38.000	38.610	37.985	1,686,298
2021-11-11	37.350	38.860	37.000	38.520	37.896	2,156,573
2021-11-10	36.990	37.380	36.650	37.180	36.578	1,020,225
2021-11-09	36.430	37.320	36.430	37.010	36.411	942,526
2021-11-08	37.950	38.000	36.370	36.410	35.821	1,570,592

← NewerPage 20 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.