Suzhou HYC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	26.330	26.500	26.110	26.270	26.270	1,936,961
2025-07-21	26.160	26.340	26.000	26.260	26.260	1,997,641
2025-07-18	25.860	26.350	25.770	26.120	26.120	2,219,228
2025-07-17	25.800	25.970	25.660	25.940	25.940	1,582,310
2025-07-16	25.500	25.870	25.370	25.790	25.790	2,134,573
2025-07-15	25.520	25.760	25.230	25.420	25.420	1,952,429
2025-07-14	25.470	25.760	25.310	25.570	25.570	2,787,755
2025-07-11	24.860	25.400	24.840	25.180	25.180	2,114,878
2025-07-10	24.700	25.260	24.620	24.990	24.990	1,967,881
2025-07-09	24.960	25.170	24.700	24.720	24.720	1,979,091
2025-07-08	24.550	25.090	24.530	25.010	25.010	1,745,340
2025-07-07	24.700	24.880	24.500	24.620	24.620	1,202,865
2025-07-04	25.390	25.520	24.690	24.700	24.700	3,516,636
2025-07-03	24.850	25.780	24.820	25.510	25.510	2,974,894
2025-07-02	25.120	25.170	24.730	24.820	24.820	1,575,510
2025-07-01	25.120	25.370	24.910	25.150	25.150	1,617,497
2025-06-30	24.880	25.340	24.780	25.270	25.270	2,669,876
2025-06-27	24.700	24.990	24.600	24.760	24.760	2,517,128
2025-06-26	24.870	25.060	24.620	24.630	24.630	2,452,588
2025-06-25	24.720	24.970	24.480	24.870	24.870	2,251,314
2025-06-24	24.300	24.850	24.070	24.710	24.710	2,482,839
2025-06-23	23.740	24.380	23.610	24.090	24.090	2,360,449
2025-06-20	24.300	24.580	23.850	23.860	23.860	1,548,781
2025-06-19	24.750	24.890	24.140	24.200	24.200	1,607,143
2025-06-18	24.530	24.980	24.200	24.700	24.700	1,984,705
2025-06-17	24.500	24.670	24.360	24.590	24.590	1,187,964
2025-06-16	24.060	24.720	23.940	24.550	24.550	1,468,659
2025-06-13	24.400	24.470	23.850	24.050	24.050	1,900,581
2025-06-12	24.350	25.260	24.120	24.500	24.500	2,420,566
2025-06-11	24.280	24.680	24.190	24.330	24.330	1,635,673
2025-06-10	24.630	24.800	23.900	24.160	24.160	1,809,984
2025-06-09	24.700	24.880	24.550	24.680	24.680	1,976,646
2025-06-06	24.600	24.720	24.390	24.700	24.700	1,860,875
2025-06-05	24.270	24.600	24.000	24.600	24.600	1,813,067
2025-06-04	24.280	24.410	24.050	24.260	24.260	1,455,169
2025-06-03	23.960	24.360	23.790	24.130	24.130	1,544,568
2025-05-30	24.430	24.430	23.950	23.970	23.970	1,976,805
2025-05-29	24.270	24.630	24.190	24.450	24.450	2,417,004
2025-05-28	24.390	24.830	24.160	24.220	24.220	1,300,979
2025-05-27	24.550	24.550	24.090	24.410	24.410	1,287,960
2025-05-26	24.290	24.680	24.290	24.530	24.530	1,271,193
2025-05-23	24.820	25.110	24.290	24.290	24.290	1,642,563
2025-05-22	25.000	25.400	24.560	24.570	24.570	1,592,905
2025-05-21	25.280	25.280	24.750	25.050	25.050	1,646,525
2025-05-20	25.150	25.490	24.850	25.200	25.200	1,486,556
2025-05-19	25.200	25.260	24.500	25.130	25.130	1,456,681
2025-05-16	25.120	25.600	25.120	25.200	25.200	1,342,936
2025-05-15	25.790	25.800	25.150	25.200	25.200	1,451,455
2025-05-14	25.740	26.160	25.510	25.810	25.810	2,167,821
2025-05-13	26.390	26.390	25.620	25.730	25.730	1,882,827
2025-05-12	25.620	26.280	25.500	25.970	25.970	2,775,919
2025-05-09	26.250	26.330	25.150	25.360	25.360	2,862,768
2025-05-08	25.560	26.510	25.390	26.360	26.360	3,596,127
2025-05-07	25.700	26.560	25.300	25.560	25.560	4,569,851
2025-05-06	25.370	25.450	24.930	25.420	25.420	2,463,841
2025-04-30	24.390	25.110	24.060	24.950	24.950	3,846,539
2025-04-29	23.740	24.170	23.580	23.800	23.800	1,899,248
2025-04-28	23.910	24.090	23.460	23.760	23.760	1,953,529
2025-04-25	23.810	24.390	23.680	23.950	23.950	1,884,016
2025-04-24	24.310	24.500	23.740	23.850	23.850	2,656,911

← NewerPage 6 of 21 · 1,216 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.