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
2026-04-22	26.380	26.500	25.900	26.110	19.930	1,177,540
2026-04-21	26.200	26.550	26.130	26.320	20.090	1,446,120
2026-04-20	25.700	26.350	25.590	26.250	20.037	1,525,682
2026-04-17	25.930	26.080	25.410	25.790	19.686	1,572,609
2026-04-16	25.210	26.080	24.810	25.930	19.793	1,755,002
2026-04-15	25.620	25.690	25.050	25.200	19.235	1,550,639
2026-04-14	26.170	26.170	25.120	25.620	19.556	1,810,509
2026-04-13	26.000	26.200	25.340	25.940	19.800	1,825,342
2026-04-10	26.160	26.430	25.710	26.000	19.846	1,800,502
2026-04-09	27.050	27.050	25.790	25.960	19.815	2,463,889
2026-04-08	26.000	27.140	25.760	27.050	20.647	3,198,142
2026-04-07	24.330	25.460	24.000	25.360	19.357	2,761,979
2026-04-03	25.790	25.880	24.200	24.330	18.571	3,494,672
2026-04-02	26.820	26.890	25.140	25.570	19.518	2,228,849
2026-04-01	27.330	27.620	26.460	26.780	20.441	2,350,009
2026-03-31	27.000	27.360	26.520	26.620	20.319	2,257,805
2026-03-30	26.040	26.830	26.040	26.830	20.480	2,269,505
2026-03-27	25.650	26.800	25.520	26.520	20.243	1,756,136
2026-03-26	26.660	27.200	25.770	25.960	19.815	2,536,169
2026-03-25	25.900	27.290	25.900	26.850	20.495	2,947,879
2026-03-24	25.130	25.780	24.260	25.710	19.625	3,480,959
2026-03-23	25.300	25.770	23.860	24.160	18.442	3,526,119
2026-03-20	27.110	27.110	25.330	25.540	19.495	3,166,097
2026-03-19	27.430	27.500	26.560	26.720	20.396	1,669,069
2026-03-18	27.150	27.650	26.670	27.590	21.060	1,518,358
2026-03-17	27.650	27.850	26.880	26.880	20.518	1,605,759
2026-03-16	27.110	28.000	27.050	27.590	21.060	2,297,375
2026-03-13	27.600	28.380	27.530	27.650	21.105	1,910,342
2026-03-12	28.100	28.370	27.430	27.740	21.174	2,019,419
2026-03-11	28.490	28.540	27.940	28.090	21.441	1,980,292
2026-03-10	27.910	28.420	27.670	28.340	21.632	2,146,393
2026-03-09	27.770	28.020	27.000	27.670	21.121	2,374,059
2026-03-06	26.690	27.800	26.610	27.780	21.205	2,288,225
2026-03-05	27.030	27.170	26.570	26.850	20.495	2,054,519
2026-03-04	26.700	27.120	26.300	26.560	20.273	2,998,189
2026-03-03	28.140	28.330	26.850	27.030	20.632	3,053,655
2026-03-02	28.900	28.900	27.350	28.090	21.441	4,399,901
2026-02-27	28.090	29.220	27.940	29.190	22.281	3,205,594
2026-02-26	28.240	28.530	28.090	28.300	21.602	1,380,990
2026-02-25	28.410	28.760	28.100	28.240	21.556	2,367,949
2026-02-24	27.820	28.420	27.610	28.400	21.678	2,539,258
2026-02-13	27.790	28.240	27.510	27.660	21.113	1,685,059
2026-02-12	28.090	28.280	27.500	27.660	21.113	1,725,846
2026-02-11	28.030	28.280	27.700	28.070	21.426	1,811,679
2026-02-10	28.420	28.510	28.030	28.080	21.434	2,280,329
2026-02-09	28.150	28.400	28.140	28.300	21.602	2,115,099
2026-02-06	27.600	28.200	27.400	27.890	21.289	2,174,356
2026-02-05	27.540	28.120	27.390	27.710	21.151	2,703,219
2026-02-04	27.420	28.000	27.120	27.630	21.090	3,101,146
2026-02-03	27.300	27.690	26.900	27.250	20.800	2,814,216
2026-02-02	26.940	27.850	26.710	27.200	20.762	4,481,274
2026-01-30	26.140	26.780	25.950	26.780	20.441	2,996,499
2026-01-29	26.350	26.740	25.870	26.140	19.953	2,515,242
2026-01-28	26.900	26.930	26.250	26.340	20.106	2,612,219
2026-01-27	26.920	27.030	25.880	26.900	20.533	3,251,187
2026-01-26	27.240	27.240	26.580	26.980	20.594	2,989,089
2026-01-23	27.120	27.180	26.760	27.110	20.693	2,703,740
2026-01-22	26.660	27.190	26.650	27.010	20.617	3,150,331
2026-01-21	26.160	26.670	25.900	26.640	20.334	3,203,325
2026-01-20	26.270	26.460	26.010	26.340	20.106	3,129,749

← NewerPage 3 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.