Suzhou HYC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	43.550	45.110	42.680	44.140	44.140	7,934,626
2026-04-20	44.480	45.300	43.250	43.850	43.850	9,814,413
2026-04-17	40.860	45.790	40.530	44.500	44.500	13,748,301
2026-04-16	41.300	41.880	40.290	40.840	40.840	8,070,089
2026-04-15	42.440	42.930	41.400	41.620	41.620	6,565,365
2026-04-14	41.320	43.280	40.990	42.410	42.410	10,546,151
2026-04-13	40.600	42.380	40.000	40.900	40.900	8,784,485
2026-04-10	42.320	42.400	39.290	39.800	39.800	10,735,190
2026-04-09	38.760	42.410	38.350	41.900	41.900	14,210,072
2026-04-08	37.710	39.720	36.550	38.960	38.960	13,438,179
2026-04-07	35.100	38.200	34.830	37.350	37.350	9,434,263
2026-04-03	32.990	35.470	32.590	34.970	34.970	8,729,106
2026-04-02	31.370	34.170	31.300	32.670	32.670	7,942,797
2026-04-01	31.000	32.170	30.710	31.710	31.710	3,679,274
2026-03-31	30.510	31.690	30.210	30.290	30.290	3,235,718
2026-03-30	30.290	31.170	29.270	30.600	30.600	2,951,739
2026-03-27	29.520	30.500	29.500	30.300	30.300	2,268,282
2026-03-26	30.680	31.440	29.930	30.160	30.160	3,219,542
2026-03-25	30.000	31.490	30.000	30.840	30.840	3,941,318
2026-03-24	29.390	30.270	28.180	30.000	30.000	5,033,702
2026-03-23	30.310	30.310	27.830	28.190	28.190	6,082,786
2026-03-20	31.550	32.080	30.330	30.430	30.430	4,134,462
2026-03-19	32.250	32.570	31.000	31.390	31.390	4,423,810
2026-03-18	32.470	32.800	31.700	32.770	32.770	4,081,236
2026-03-17	33.730	33.800	31.810	31.830	31.830	4,913,928
2026-03-16	33.110	34.190	32.150	33.540	33.540	5,199,157
2026-03-13	34.720	35.000	33.100	33.150	33.150	6,093,314
2026-03-12	36.200	36.210	34.240	34.580	34.580	9,154,875
2026-03-11	32.440	38.500	32.240	35.810	35.810	16,761,883
2026-03-10	32.110	32.430	31.800	32.310	32.310	4,979,438
2026-03-09	26.300	31.960	26.300	31.470	31.470	7,819,130
2026-03-06	33.890	34.590	32.370	32.860	32.860	9,455,883
2026-03-05	30.650	34.990	30.650	34.550	34.550	12,772,093
2026-03-04	30.750	31.440	30.000	30.110	30.110	4,073,182
2026-03-03	33.410	33.700	30.830	30.890	30.890	5,830,533
2026-03-02	33.900	34.480	33.000	33.250	33.250	5,647,511
2026-02-27	35.010	35.180	34.360	34.680	34.680	3,652,738
2026-02-26	34.010	35.950	33.660	35.340	35.340	6,500,070
2026-02-25	34.050	34.430	33.650	34.100	34.100	4,185,984
2026-02-24	35.320	35.410	33.750	34.390	34.390	6,413,677
2026-02-13	32.850	35.930	32.850	35.060	35.060	9,490,585
2026-02-12	32.960	33.250	32.540	33.150	33.150	2,152,904
2026-02-11	32.540	33.260	32.510	32.660	32.660	2,134,821
2026-02-10	32.490	33.710	32.220	32.800	32.800	3,520,187
2026-02-09	31.920	32.450	31.700	32.410	32.410	2,751,237
2026-02-06	30.920	32.070	30.920	31.810	31.810	3,388,926
2026-02-05	31.790	32.100	31.380	31.420	31.420	3,305,335
2026-02-04	32.350	32.780	31.600	31.950	31.950	2,756,691
2026-02-03	31.320	32.660	31.200	32.560	32.560	4,771,722
2026-02-02	32.000	32.290	30.920	31.030	31.030	5,554,046
2026-01-30	32.000	32.980	31.510	32.790	32.790	3,864,388
2026-01-29	32.900	33.550	32.200	32.230	32.230	4,259,693
2026-01-28	33.510	33.680	32.880	32.990	32.990	3,487,898
2026-01-27	32.640	33.870	31.880	33.740	33.740	4,975,958
2026-01-26	33.810	34.190	32.360	32.660	32.660	4,591,615
2026-01-23	33.000	33.980	32.880	33.730	33.730	4,887,723
2026-01-22	33.060	33.750	32.880	33.090	33.090	3,723,532
2026-01-21	32.060	33.230	32.030	33.110	33.110	4,388,759
2026-01-20	33.160	33.160	32.110	32.380	32.380	3,533,994
2026-01-19	33.510	33.510	32.550	32.660	32.660	5,317,660

← NewerPage 3 of 5 · 243 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.