Hangzhou Chuhuan Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.070	17.430	16.980	17.010	17.010	3,588,092
2026-10-20	16.900	17.230	16.530	17.070	17.070	4,794,351
2026-10-19	16.640	16.790	16.080	16.680	16.680	5,787,620
2026-10-16	16.900	17.280	16.480	16.800	16.800	7,275,693
2026-10-15	16.680	17.350	16.500	16.640	16.640	7,842,884
2026-10-14	17.720	18.190	16.880	16.880	16.880	11,531,449
2026-10-13	18.410	19.370	18.410	18.410	18.410	16,937,869
2026-10-12	23.660	23.880	20.450	20.450	20.450	21,602,564
2026-10-09	21.900	22.720	21.300	22.720	22.720	15,514,647
2026-10-08	18.800	20.650	18.620	20.650	20.650	6,121,384
2026-09-30	19.240	19.580	18.630	18.770	18.770	2,284,761
2026-09-29	19.030	19.340	18.830	19.140	19.140	1,870,710
2026-09-28	19.200	19.480	18.850	19.040	19.040	2,102,920
2026-09-24	19.440	19.460	19.180	19.190	19.190	1,109,400
2026-09-23	19.740	19.800	19.100	19.440	19.440	2,189,219
2026-09-22	19.850	20.240	19.530	19.740	19.740	3,204,599
2026-09-21	19.170	19.890	18.800	19.680	19.680	3,735,540
2026-09-18	18.820	19.480	18.730	19.170	19.170	3,718,710
2026-09-17	17.910	18.980	17.820	18.720	18.720	3,210,192
2026-09-16	17.390	18.050	17.180	17.950	17.950	2,226,954
2026-09-15	17.890	17.970	17.400	17.400	17.400	2,382,517
2026-09-14	17.740	18.250	17.550	17.970	17.970	2,138,124
2026-09-11	18.110	18.370	17.420	17.780	17.780	2,032,320
2026-09-10	18.770	18.800	18.290	18.370	18.370	1,974,417
2026-09-09	18.680	18.850	18.560	18.770	18.770	1,707,586
2026-09-08	18.530	18.750	18.360	18.680	18.680	1,940,890
2026-09-07	18.560	18.750	18.320	18.540	18.540	2,179,567
2026-09-04	18.600	18.960	18.500	18.590	18.590	1,681,850
2026-09-03	19.060	19.360	18.520	18.640	18.640	2,299,510
2026-09-02	18.920	19.100	18.610	19.060	19.060	1,846,000
2026-09-01	18.900	19.070	18.520	18.920	18.920	2,170,790
2026-08-31	18.860	19.150	18.690	18.900	18.900	3,891,677
2026-08-28	18.800	19.100	18.670	19.030	19.030	1,273,153
2026-08-27	18.740	18.830	18.500	18.800	18.800	1,730,830
2026-08-26	18.730	18.930	18.510	18.830	18.830	1,255,131
2026-08-25	18.450	18.920	18.210	18.720	18.720	1,224,660
2026-08-24	18.720	18.770	18.150	18.530	18.530	1,630,380
2026-08-21	18.420	18.730	18.080	18.720	18.720	1,268,090
2026-08-20	18.310	18.680	18.220	18.570	18.570	1,070,130
2026-08-19	18.660	18.770	18.090	18.200	18.200	1,627,130
2026-08-18	18.640	18.770	18.440	18.760	18.760	1,371,640
2026-08-17	18.310	18.640	18.020	18.640	18.640	1,211,120
2026-08-14	17.970	18.200	17.700	18.140	18.140	1,297,180
2026-08-13	18.300	18.350	17.910	17.930	17.930	1,458,250
2026-08-12	18.180	18.410	18.050	18.310	18.310	1,196,590
2026-08-11	18.260	18.560	18.000	18.320	18.320	1,436,365
2026-08-10	17.640	18.250	17.370	18.250	18.250	1,630,650
2026-08-07	17.540	17.700	17.140	17.650	17.650	1,415,180
2026-08-06	17.490	17.680	17.220	17.570	17.570	1,259,520
2026-08-05	17.590	17.970	17.150	17.460	17.460	1,604,800
2026-08-04	17.210	17.940	17.170	17.480	17.480	2,050,730
2026-08-03	16.660	17.150	16.480	17.140	17.140	2,189,190
2026-07-31	16.240	16.880	16.160	16.400	16.400	2,464,000
2026-07-30	16.250	16.630	15.750	16.180	16.180	1,789,330
2026-07-29	15.820	16.300	15.700	16.220	16.220	1,857,160
2026-07-28	15.340	15.980	15.340	15.800	15.800	2,077,032
2026-07-27	19.720	20.350	19.410	20.250	15.457	1,666,079
2026-07-24	19.980	20.080	19.270	19.670	15.014	1,517,945
2026-07-23	18.960	20.150	18.960	20.150	15.381	1,616,744
2026-07-22	19.650	19.880	18.920	19.160	14.625	1,670,759

Page 1 of 18 · 1,027 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.1560 CNY
2025-10-23	0.0300 CNY
2025-07-11	0.1200 CNY
2024-10-18	0.0300 CNY
2024-07-03	0.1001 CNY
2023-05-30	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.