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
2026-07-21	19.910	20.200	18.400	19.680	15.022	2,465,631
2026-07-20	21.040	21.530	19.430	19.910	15.197	2,735,420
2026-07-17	21.900	22.450	20.520	21.040	16.060	2,129,139
2026-07-16	21.880	22.440	21.500	21.900	16.716	1,272,130
2026-07-15	21.610	22.050	21.360	21.830	16.663	1,460,680
2026-07-14	21.040	21.650	20.650	21.610	16.495	1,496,430
2026-07-13	21.940	22.110	20.810	21.050	16.068	2,067,259
2026-07-10	21.420	22.390	21.150	21.950	16.755	1,677,254
2026-07-09	21.470	21.800	20.810	21.450	16.373	1,614,731
2026-07-08	21.810	21.990	21.160	21.510	16.419	1,460,162
2026-07-07	22.770	22.820	21.580	21.810	16.648	1,743,656
2026-07-06	23.130	23.590	22.550	22.770	17.381	1,722,889
2026-07-03	22.370	23.200	22.370	22.900	17.480	2,321,929
2026-07-02	22.590	23.050	22.130	22.260	16.991	2,821,129
2026-07-01	21.950	22.740	21.720	22.360	17.068	2,268,889
2026-06-30	22.270	22.460	21.650	22.020	16.808	1,835,339
2026-06-29	22.660	22.800	21.330	22.110	16.877	2,541,109
2026-06-26	22.750	22.760	21.910	22.550	17.213	3,149,899
2026-06-25	23.390	23.590	22.580	22.890	17.472	2,046,589
2026-06-24	24.580	24.670	23.420	23.650	18.052	2,152,672
2026-06-23	24.330	25.110	24.000	24.530	18.724	2,593,498
2026-06-22	23.670	24.330	22.540	24.330	18.571	3,508,959
2026-06-18	23.780	24.000	23.330	23.690	18.083	2,180,065
2026-06-17	24.510	24.510	23.640	23.910	18.251	1,926,209
2026-06-16	24.040	24.700	23.380	24.390	18.617	2,672,669
2026-06-15	24.400	25.200	23.610	24.130	18.419	2,940,469
2026-06-12	24.690	25.300	23.890	24.390	18.617	3,314,092
2026-06-11	24.850	25.270	24.000	24.500	18.701	2,492,359
2026-06-10	25.230	25.350	23.400	25.100	19.159	1,937,259
2026-06-09	25.430	25.870	24.850	25.260	19.281	2,463,889
2026-06-08	26.180	26.980	24.810	25.250	19.274	2,760,955
2026-06-05	25.240	26.280	24.510	25.760	19.663	2,298,399
2026-06-04	26.190	26.390	25.020	25.410	19.396	2,030,757
2026-06-03	27.330	27.330	25.830	26.060	19.892	2,230,019
2026-06-02	27.470	27.960	26.400	26.560	20.273	2,907,189
2026-06-01	26.660	27.600	24.480	27.310	20.846	2,952,169
2026-05-29	27.590	27.970	26.690	26.910	20.541	1,944,470
2026-05-28	27.540	28.100	27.000	27.530	21.014	2,008,147
2026-05-27	29.260	29.260	27.060	27.730	21.167	3,225,313
2026-05-26	29.920	29.920	28.200	28.760	21.953	2,891,979
2026-05-25	29.940	30.600	29.220	29.520	22.533	2,266,289
2026-05-22	29.110	29.870	28.780	29.730	22.693	2,157,219
2026-05-21	30.310	30.540	27.900	29.090	22.205	2,617,965
2026-05-20	30.110	30.590	29.940	30.400	23.205	1,823,717
2026-05-19	30.750	30.780	29.780	30.240	23.082	1,954,549
2026-05-18	30.010	30.580	29.330	30.450	23.243	2,810,209
2026-05-15	29.940	30.700	29.600	30.270	23.105	2,977,779
2026-05-14	30.410	30.410	29.470	29.790	22.739	2,891,719
2026-05-13	29.970	30.780	29.940	30.440	23.235	3,081,519
2026-05-12	30.520	30.630	29.770	29.970	22.876	3,729,309
2026-05-11	30.130	30.670	29.880	30.640	23.388	3,475,810
2026-05-08	29.890	30.450	29.730	30.130	22.998	3,966,561
2026-05-07	29.440	30.190	29.440	29.570	22.571	3,931,561
2026-05-06	29.400	30.580	29.000	29.670	22.647	7,750,319
2026-04-30	28.290	29.230	28.000	28.920	22.075	9,071,405
2026-04-29	27.200	29.070	26.950	29.070	22.189	5,743,540
2026-04-28	26.660	26.900	26.140	26.430	20.174	2,379,519
2026-04-27	26.290	26.880	25.720	26.730	20.403	1,919,969
2026-04-24	25.750	26.290	25.200	26.170	19.976	1,769,047
2026-04-23	26.120	26.120	25.560	25.790	19.686	1,546,869

← NewerPage 2 of 5 · 243 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.