Suzhou HYC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	23.880	24.730	23.880	24.530	24.530	4,099,983
2025-04-22	24.280	24.280	23.580	23.680	23.680	2,488,398
2025-04-21	23.540	24.240	23.210	24.170	24.170	2,357,009
2025-04-18	23.650	23.990	23.470	23.700	23.700	1,803,714
2025-04-17	23.650	24.140	23.480	23.650	23.650	2,420,565
2025-04-16	24.160	24.230	23.150	23.700	23.700	2,886,878
2025-04-15	24.000	24.450	23.720	24.180	24.180	3,139,930
2025-04-14	25.100	25.460	23.930	24.260	24.260	6,127,570
2025-04-11	23.650	24.700	23.500	24.400	24.400	5,822,697
2025-04-10	24.890	25.130	23.680	23.850	23.850	5,043,919
2025-04-09	22.610	23.980	21.690	23.680	23.680	5,003,217
2025-04-08	23.200	24.280	22.580	23.240	23.240	5,147,463
2025-04-07	26.910	26.910	22.790	22.790	22.790	6,741,712
2025-04-03	29.220	29.690	28.450	28.490	28.490	3,147,805
2025-04-02	29.500	29.980	29.110	29.520	29.520	2,042,696
2025-04-01	30.190	30.740	29.400	29.500	29.500	3,366,101
2025-03-31	30.390	30.690	29.600	30.190	30.190	2,747,997
2025-03-28	31.330	32.070	30.410	30.460	30.460	4,331,448
2025-03-27	32.000	32.650	31.330	31.650	31.650	2,498,086
2025-03-26	31.300	33.000	31.300	32.240	32.240	3,350,219
2025-03-25	31.980	32.000	31.240	31.470	31.470	2,534,764
2025-03-24	32.150	32.850	30.850	31.610	31.610	3,580,115
2025-03-21	34.050	34.050	31.700	32.150	32.150	6,597,362
2025-03-20	34.800	35.640	33.870	34.250	34.250	5,588,649
2025-03-19	34.940	35.340	33.780	35.020	35.020	6,773,951
2025-03-18	34.960	36.300	33.850	35.030	35.030	10,927,859
2025-03-17	33.000	36.180	33.000	34.600	34.600	21,267,361
2025-03-14	29.160	31.500	28.590	30.670	30.670	6,539,483
2025-03-13	30.950	30.950	28.560	28.960	28.960	7,537,139
2025-03-12	31.200	32.300	30.920	31.110	31.110	7,120,763
2025-03-11	29.780	32.600	28.620	32.270	32.270	13,594,792
2025-03-10	28.790	29.070	28.350	28.910	28.910	2,576,650
2025-03-07	29.070	29.570	28.410	28.680	28.680	2,981,875
2025-03-06	28.800	29.460	28.620	29.150	29.150	2,784,663
2025-03-05	28.520	28.970	28.130	28.520	28.520	2,056,872
2025-03-04	28.100	28.840	27.720	28.670	28.670	2,166,743
2025-03-03	27.500	28.480	27.180	27.910	27.910	4,353,333
2025-02-28	30.770	30.770	27.560	27.780	27.780	8,300,580
2025-02-27	31.010	31.950	30.320	30.890	30.890	4,061,279
2025-02-26	30.270	31.330	30.060	31.000	31.000	5,457,280
2025-02-25	30.010	30.980	30.010	30.280	30.280	4,613,265
2025-02-24	32.830	33.240	30.240	30.610	30.610	6,823,025
2025-02-21	31.700	33.030	31.700	32.630	32.630	6,455,002
2025-02-20	32.330	32.490	31.400	31.680	31.680	4,922,242
2025-02-19	29.650	32.960	29.540	32.540	32.540	8,213,354
2025-02-18	31.450	31.480	29.610	29.710	29.710	3,444,943
2025-02-17	30.850	31.380	30.100	30.610	30.610	5,248,914
2025-02-14	33.700	33.950	30.720	30.760	30.760	9,395,108
2025-02-13	32.530	34.170	32.330	33.560	33.560	9,048,513
2025-02-12	32.500	33.920	32.150	32.560	32.560	8,637,861
2025-02-11	30.780	32.880	30.410	32.500	32.500	5,623,916
2025-02-10	30.930	30.990	29.800	30.900	30.900	3,681,021
2025-02-07	31.820	32.280	30.300	30.600	30.600	4,556,698
2025-02-06	30.390	31.880	30.070	31.740	31.740	3,904,015
2025-02-05	29.930	30.900	29.730	30.380	30.380	2,758,189
2025-01-27	29.750	30.910	29.340	29.930	29.930	3,697,998
2025-01-24	28.060	30.030	27.900	30.030	30.030	5,407,734
2025-01-23	27.660	29.000	27.520	28.170	28.170	3,929,195
2025-01-22	27.810	28.000	27.260	27.390	27.390	1,708,637
2025-01-21	27.610	28.070	26.700	28.000	28.000	3,255,831

← NewerPage 7 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.