Suzhou HYC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	29.800	30.070	29.020	29.570	29.570	3,697,919
2025-10-21	30.000	30.850	29.230	30.110	30.110	6,930,497
2025-10-20	28.460	28.720	28.190	28.380	28.380	2,296,786
2025-10-17	29.050	29.120	27.850	27.870	27.870	3,704,924
2025-10-16	29.180	29.590	28.910	29.000	29.000	2,554,104
2025-10-15	29.010	29.470	28.660	29.380	29.380	3,245,073
2025-10-14	30.050	30.220	28.640	28.860	28.860	5,092,980
2025-10-13	28.040	30.210	28.040	30.030	30.030	5,600,855
2025-10-10	31.000	31.720	29.760	29.840	29.840	5,870,889
2025-10-09	31.010	31.940	30.880	30.970	30.970	6,129,279
2025-09-30	31.650	32.170	31.540	31.590	31.590	4,011,035
2025-09-29	31.610	32.070	31.240	31.800	31.800	3,917,121
2025-09-26	31.770	32.460	31.330	31.530	31.530	4,600,806
2025-09-25	32.560	32.940	32.010	32.080	32.080	5,308,887
2025-09-24	31.260	32.830	30.950	32.740	32.740	7,289,369
2025-09-23	31.700	31.720	30.330	31.600	31.600	5,516,313
2025-09-22	31.090	32.090	30.930	31.610	31.610	4,584,797
2025-09-19	31.800	32.110	30.790	31.030	31.030	5,815,598
2025-09-18	31.800	33.370	31.460	32.080	32.080	10,088,141
2025-09-17	31.190	32.170	30.910	31.810	31.810	4,836,411
2025-09-16	30.500	31.400	30.110	31.300	31.300	4,793,159
2025-09-15	30.900	31.150	30.370	30.380	30.380	4,028,482
2025-09-12	30.750	31.150	30.640	30.900	30.900	4,407,412
2025-09-11	29.600	30.990	29.230	30.760	30.760	6,555,906
2025-09-10	29.660	30.270	29.470	29.790	29.790	3,800,100
2025-09-09	30.130	30.430	29.580	29.670	29.670	3,884,633
2025-09-08	30.790	30.860	29.720	30.480	30.480	6,110,134
2025-09-05	28.890	30.870	28.810	30.690	30.690	6,345,906
2025-09-04	29.920	30.770	28.350	28.890	28.890	6,863,665
2025-09-03	30.270	31.180	29.990	30.110	30.110	7,504,626
2025-09-02	31.300	31.600	29.450	30.050	30.050	10,562,709
2025-09-01	32.000	34.330	30.820	31.470	31.470	16,217,513
2025-08-29	29.470	29.600	28.620	29.250	29.250	4,807,091
2025-08-28	28.880	29.860	28.370	29.410	29.410	5,060,443
2025-08-27	29.450	30.770	28.930	28.940	28.940	6,644,354
2025-08-26	28.900	29.960	28.600	29.520	29.520	4,098,646
2025-08-25	29.560	29.690	28.400	29.060	29.060	4,748,186
2025-08-22	28.470	29.290	28.230	29.270	29.270	4,480,014
2025-08-21	28.730	29.110	28.130	28.300	28.300	3,496,803
2025-08-20	28.360	28.720	27.860	28.720	28.720	3,260,484
2025-08-19	28.800	28.800	27.880	28.450	28.450	3,171,254
2025-08-18	28.190	28.920	28.030	28.440	28.440	3,943,128
2025-08-15	27.930	28.250	27.800	28.180	28.180	2,047,624
2025-08-14	28.330	28.520	27.550	27.800	27.800	3,284,972
2025-08-13	28.260	28.580	28.080	28.420	28.420	2,756,190
2025-08-12	28.070	28.430	27.810	28.260	28.260	2,551,081
2025-08-11	27.400	28.200	27.400	28.060	28.060	2,582,012
2025-08-08	27.720	27.960	27.320	27.400	27.400	1,756,945
2025-08-07	27.860	28.310	27.580	27.820	27.820	2,103,527
2025-08-06	27.380	27.860	27.240	27.830	27.830	2,852,517
2025-08-05	27.110	27.640	27.080	27.380	27.380	1,753,231
2025-08-04	26.790	27.260	26.620	27.220	27.220	1,762,701
2025-08-01	27.490	27.570	26.750	26.900	26.900	3,165,638
2025-07-31	27.740	28.100	27.200	27.330	27.330	3,135,015
2025-07-30	27.680	28.130	27.300	27.590	27.590	2,555,727
2025-07-29	27.340	27.710	27.210	27.680	27.680	2,307,130
2025-07-28	26.810	27.900	26.700	27.510	27.510	3,474,338
2025-07-25	26.510	26.750	26.290	26.740	26.740	2,123,867
2025-07-24	26.160	26.560	26.110	26.500	26.500	2,009,262
2025-07-23	26.290	26.510	26.020	26.110	26.110	2,466,698

← NewerPage 5 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.