Suzhou HYC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	27.900	28.360	27.330	27.520	27.520	2,926,828
2025-01-17	27.270	27.760	26.500	27.450	27.450	2,089,261
2025-01-16	27.500	28.410	27.150	27.270	27.270	2,543,692
2025-01-15	28.240	28.240	27.270	27.620	27.620	2,442,011
2025-01-14	26.100	28.380	26.080	28.220	28.220	4,928,251
2025-01-13	25.730	27.170	25.570	26.260	26.260	2,906,325
2025-01-10	26.060	26.880	25.760	26.070	26.070	4,002,609
2025-01-09	24.830	26.530	24.830	26.100	26.100	3,306,813
2025-01-08	25.350	25.510	24.300	25.180	25.180	2,747,402
2025-01-07	24.900	25.570	24.770	25.510	25.510	2,023,090
2025-01-06	25.540	25.780	24.690	25.000	25.000	2,667,981
2025-01-03	26.440	26.570	25.330	25.500	25.500	3,136,080
2025-01-02	27.120	27.140	25.880	26.290	26.290	3,159,224
2024-12-31	28.550	28.640	27.090	27.100	27.100	3,565,681
2024-12-30	28.760	28.760	27.580	28.320	28.320	2,519,352
2024-12-27	28.990	29.570	28.660	28.670	28.670	3,315,814
2024-12-26	28.710	29.400	28.600	28.990	28.990	3,355,090
2024-12-25	29.500	29.790	28.470	28.630	28.630	4,271,856
2024-12-24	30.050	30.450	29.470	29.750	29.750	4,214,112
2024-12-23	33.370	33.370	29.500	29.700	29.700	9,153,220
2024-12-20	32.820	34.180	32.630	33.280	33.280	3,743,739
2024-12-19	32.600	33.290	32.250	32.830	32.830	2,594,204
2024-12-18	32.250	33.800	32.250	32.780	32.780	3,398,881
2024-12-17	32.900	33.320	32.050	32.250	32.250	3,510,441
2024-12-16	35.090	35.100	32.800	32.990	32.990	5,847,976
2024-12-13	36.420	36.750	34.260	35.440	35.440	6,513,392
2024-12-12	34.990	37.500	34.670	36.880	36.880	6,823,942
2024-12-11	36.140	36.500	35.150	35.310	35.310	4,078,856
2024-12-10	37.460	38.670	36.450	36.530	36.530	7,648,587
2024-12-09	35.800	37.300	34.880	36.450	36.450	7,839,353
2024-12-06	34.710	35.850	33.900	35.800	35.800	7,713,854
2024-12-05	33.700	35.270	33.560	34.050	34.050	4,329,248
2024-12-04	32.840	34.330	32.670	34.030	34.030	5,794,491
2024-12-03	33.400	33.520	32.010	33.270	33.270	5,506,486
2024-12-02	31.770	35.260	31.320	33.400	33.400	8,194,316
2024-11-29	31.030	32.490	30.660	31.600	31.600	4,080,546
2024-11-28	32.630	32.630	30.650	30.770	30.770	4,829,811
2024-11-27	31.030	32.700	30.510	32.650	32.650	4,941,918
2024-11-26	31.910	32.000	30.700	30.960	30.960	3,666,021
2024-11-25	31.450	32.280	30.330	32.180	32.180	5,096,448
2024-11-22	33.800	34.190	31.410	31.480	31.480	4,826,192
2024-11-21	35.000	35.480	33.500	33.820	33.820	7,719,630
2024-11-20	31.360	37.560	31.010	35.610	35.610	12,759,396
2024-11-19	29.980	31.430	29.980	31.340	31.340	2,785,270
2024-11-18	30.510	30.880	29.500	29.800	29.800	2,928,743
2024-11-15	31.700	32.350	30.220	30.390	30.390	3,122,151
2024-11-14	33.970	34.380	31.600	31.780	31.780	3,529,492
2024-11-13	34.110	34.350	32.500	33.910	33.910	4,132,979
2024-11-12	35.100	36.180	34.000	34.570	34.570	7,165,029
2024-11-11	32.400	36.380	32.390	34.870	34.870	8,933,064
2024-11-08	31.770	32.910	31.770	31.920	31.920	4,166,795
2024-11-07	32.090	32.090	30.980	31.600	31.600	3,631,782
2024-11-06	30.610	33.600	30.220	32.110	32.110	6,989,294
2024-11-05	30.490	31.080	29.900	30.600	30.600	3,965,410
2024-11-04	28.750	31.800	28.750	30.490	30.490	4,144,000
2024-11-01	30.780	30.870	28.780	29.130	29.130	3,404,518
2024-10-31	30.880	31.700	29.250	31.090	31.090	6,369,491
2024-10-30	32.230	32.610	30.610	31.050	31.050	4,161,311
2024-10-29	33.230	33.500	32.320	32.370	32.370	3,347,734
2024-10-28	33.790	34.500	32.980	33.510	33.510	2,847,211

← NewerPage 8 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.