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
2024-07-26	15.880	16.100	15.810	15.990	12.102	1,321,970
2024-07-25	15.620	15.940	15.500	15.880	12.018	1,985,586
2024-07-24	15.990	16.050	15.400	15.690	11.875	1,912,039
2024-07-23	16.510	16.680	16.020	16.030	12.132	1,688,569
2024-07-22	16.250	16.700	16.220	16.510	12.495	2,418,895
2024-07-19	15.930	16.300	15.930	16.250	12.298	2,290,630
2024-07-18	16.210	16.210	15.810	16.070	12.162	1,651,621
2024-07-17	16.910	16.960	16.200	16.350	12.374	2,360,381
2024-07-16	17.090	17.240	16.810	16.910	12.798	2,349,294
2024-07-15	17.410	17.580	16.960	17.030	12.889	2,248,409
2024-07-12	17.700	17.870	17.360	17.580	13.305	3,857,580
2024-07-11	17.300	18.180	17.300	18.050	13.661	5,910,023
2024-07-10	18.610	19.800	18.510	18.510	14.009	2,346,109
2024-07-09	23.810	23.990	20.570	20.570	15.568	9,496,137
2024-07-08	22.160	22.950	21.500	22.860	17.301	3,759,471
2024-07-05	23.410	23.860	22.200	22.450	16.991	5,090,408
2024-07-04	22.000	23.530	21.780	23.420	17.725	5,115,631
2024-07-03	22.200	22.210	21.500	21.990	16.643	1,911,716
2024-07-02	22.000	22.600	22.000	22.480	16.938	3,188,605
2024-07-01	22.000	22.260	21.640	21.940	16.531	2,108,666
2024-06-28	21.690	22.170	21.400	21.850	16.463	2,558,777
2024-06-27	22.020	22.150	21.580	21.800	16.425	2,450,985
2024-06-26	21.990	22.740	21.400	22.360	16.847	5,054,046
2024-06-25	21.000	23.300	20.600	22.290	16.795	6,565,541
2024-06-24	20.110	21.190	20.080	21.190	15.966	3,793,990
2024-06-21	19.890	20.380	19.750	20.270	15.273	1,286,321
2024-06-20	20.230	20.430	19.900	20.070	15.122	1,376,585
2024-06-19	20.460	20.500	20.100	20.240	15.250	1,692,566
2024-06-18	20.000	20.420	19.930	20.380	15.355	1,574,333
2024-06-17	19.830	20.300	19.570	20.020	15.084	1,484,990
2024-06-14	19.780	19.970	19.490	19.830	14.941	1,055,051
2024-06-13	19.410	19.800	19.160	19.760	14.888	1,282,663
2024-06-12	19.020	19.620	18.830	19.500	14.692	1,371,370
2024-06-11	19.000	19.180	18.350	19.030	14.338	933,864
2024-06-07	18.710	19.460	18.520	19.140	14.421	1,563,364
2024-06-06	19.000	19.280	18.120	18.700	14.090	1,972,006
2024-06-05	19.260	19.280	18.920	19.280	14.527	1,175,900
2024-06-04	19.180	19.470	18.910	19.380	14.602	1,696,889
2024-06-03	19.920	20.180	19.320	19.590	14.760	1,479,400
2024-05-31	19.650	20.250	19.650	20.000	15.069	1,413,389
2024-05-30	19.760	20.600	19.620	19.700	14.843	1,707,419
2024-05-29	19.430	20.080	19.340	19.860	14.964	1,243,416
2024-05-28	19.490	19.730	19.330	19.440	14.647	762,320
2024-05-27	19.350	19.700	18.910	19.630	14.790	893,360
2024-05-24	19.120	19.630	19.120	19.390	14.610	960,310
2024-05-23	19.830	19.870	19.210	19.290	14.534	1,050,010
2024-05-22	19.820	20.040	19.590	19.860	14.964	673,270
2024-05-21	20.340	20.350	19.730	19.810	14.926	1,174,420
2024-05-20	20.340	20.480	20.200	20.450	15.408	1,331,200
2024-05-17	20.090	20.220	19.930	20.200	15.220	800,150
2024-05-16	19.790	20.250	19.780	20.080	15.129	796,380
2024-05-15	19.750	20.040	19.560	19.780	14.903	927,030
2024-05-14	19.350	19.820	19.350	19.740	14.873	1,076,920
2024-05-13	20.030	20.080	19.300	19.400	14.617	1,236,952
2024-05-10	20.540	20.600	19.730	19.870	14.971	1,337,021
2024-05-09	20.180	20.540	20.070	20.470	15.423	1,857,959
2024-05-08	20.520	20.600	19.940	20.060	15.114	1,211,080
2024-05-07	20.520	20.820	20.420	20.520	15.461	1,460,514
2024-05-06	20.400	20.570	20.080	20.510	15.453	1,716,096
2024-04-30	20.110	20.260	19.750	20.070	15.122	1,177,540

← NewerPage 10 of 18 · 1,028 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.