Suzhou HYC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	33.790	34.500	32.980	33.510	33.510	2,847,211
2024-10-25	34.380	35.000	33.400	34.060	34.060	3,779,974
2024-10-24	33.000	35.350	32.410	33.670	33.670	5,249,886
2024-10-23	31.560	34.550	31.550	33.120	33.120	6,618,378
2024-10-22	30.920	32.500	29.610	31.970	31.970	4,583,045
2024-10-21	31.890	32.600	30.680	30.920	30.920	4,077,324
2024-10-18	28.100	32.000	27.820	30.900	30.900	4,677,359
2024-10-17	28.260	28.900	28.080	28.100	28.100	1,692,699
2024-10-16	28.280	28.810	27.910	28.150	28.150	1,868,399
2024-10-15	29.310	30.190	28.760	28.880	28.880	2,477,349
2024-10-14	29.310	30.020	28.110	29.860	29.860	3,218,092
2024-10-11	31.080	31.180	28.560	29.300	29.300	4,835,824
2024-10-10	33.120	34.370	31.040	31.300	31.300	5,254,440
2024-10-09	35.310	36.610	32.500	33.120	33.120	8,585,007
2024-10-08	36.350	36.350	32.590	35.500	35.500	9,127,987
2024-09-30	27.890	30.730	27.400	30.480	30.480	6,969,705
2024-09-27	25.540	26.730	25.540	26.600	26.600	2,959,589
2024-09-26	22.370	25.560	22.370	25.250	25.250	4,986,523
2024-09-25	22.980	23.230	22.440	22.570	22.570	1,582,041
2024-09-24	21.670	22.680	21.450	22.670	22.670	1,634,530
2024-09-23	21.450	22.050	21.390	21.530	21.530	705,328
2024-09-20	21.950	22.170	21.580	21.780	21.780	817,577
2024-09-19	21.570	22.480	21.570	22.060	22.060	881,486
2024-09-18	21.900	22.150	21.300	21.600	21.600	639,300
2024-09-13	22.410	22.440	21.940	21.960	21.960	780,468
2024-09-12	22.890	22.920	22.400	22.410	22.410	546,170
2024-09-11	22.480	22.880	22.460	22.750	22.750	586,195
2024-09-10	22.780	22.810	22.220	22.710	22.710	974,294
2024-09-09	22.710	23.110	22.650	22.760	22.760	967,204
2024-09-06	23.310	23.330	22.770	22.860	22.860	1,051,541
2024-09-05	23.330	23.490	23.100	23.330	23.330	856,593
2024-09-04	23.000	23.630	22.750	23.330	23.330	1,649,915
2024-09-03	22.130	23.130	22.010	23.020	23.020	1,715,252
2024-09-02	22.390	22.950	22.120	22.150	22.150	1,727,178
2024-08-30	21.450	22.600	21.320	22.290	22.290	1,866,328
2024-08-29	21.180	21.560	21.100	21.440	21.440	912,287
2024-08-28	20.760	21.320	20.680	21.250	21.250	760,067
2024-08-27	21.080	21.330	20.790	20.810	20.810	497,524
2024-08-26	21.050	21.410	21.000	21.160	21.160	423,216
2024-08-23	21.120	21.260	20.750	21.010	21.010	472,138
2024-08-22	21.330	21.500	20.790	20.870	20.870	568,468
2024-08-21	21.370	21.710	21.200	21.300	21.300	578,859
2024-08-20	21.950	21.950	21.300	21.370	21.370	837,661
2024-08-19	22.070	22.290	21.760	21.850	21.850	1,037,211
2024-08-16	22.240	22.380	22.080	22.080	22.080	624,936
2024-08-15	21.590	22.790	21.590	22.160	22.160	1,581,964
2024-08-14	21.860	21.940	21.550	21.700	21.700	550,651
2024-08-13	21.590	21.790	21.460	21.760	21.760	504,546
2024-08-12	21.480	21.730	21.370	21.660	21.660	529,793
2024-08-09	21.610	21.900	21.510	21.570	21.570	583,979
2024-08-08	21.580	21.950	21.170	21.610	21.610	885,601
2024-08-07	21.560	22.050	21.520	21.690	21.690	560,481
2024-08-06	21.490	21.970	21.490	21.740	21.740	1,244,559
2024-08-05	22.260	22.590	21.210	21.310	21.310	2,046,386
2024-08-02	22.740	23.200	22.360	22.430	22.430	1,069,071
2024-08-01	23.000	23.360	22.820	23.090	23.090	1,321,928
2024-07-31	21.580	23.450	21.530	23.120	23.120	2,269,611
2024-07-30	21.790	22.000	21.450	21.580	21.580	923,490
2024-07-29	22.330	22.330	21.770	21.860	21.860	903,057
2024-07-26	21.650	22.470	21.650	22.200	22.200	875,878

← NewerPage 9 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.