Hangzhou Chuhuan Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 25.900 | 26.400 | 25.470 | 26.290 | 20.067 | 4,335,499 |
| 2026-01-16 | 26.310 | 26.460 | 25.970 | 26.000 | 19.846 | 3,512,963 |
| 2026-01-15 | 25.980 | 26.300 | 25.650 | 26.200 | 19.999 | 4,279,599 |
| 2026-01-14 | 25.810 | 26.330 | 25.410 | 26.100 | 19.922 | 4,681,558 |
| 2026-01-13 | 26.080 | 26.130 | 25.580 | 25.800 | 19.693 | 4,137,119 |
| 2026-01-12 | 25.700 | 26.160 | 25.660 | 26.080 | 19.907 | 5,433,881 |
| 2026-01-09 | 25.720 | 25.840 | 25.420 | 25.690 | 19.609 | 4,098,513 |
| 2026-01-08 | 25.290 | 25.880 | 25.160 | 25.770 | 19.670 | 4,576,651 |
| 2026-01-07 | 25.610 | 25.610 | 25.300 | 25.390 | 19.380 | 4,128,714 |
| 2026-01-06 | 25.420 | 25.990 | 25.200 | 25.590 | 19.533 | 5,543,328 |
| 2026-01-05 | 24.760 | 25.560 | 24.500 | 25.420 | 19.403 | 7,544,633 |
| 2025-12-31 | 25.010 | 25.010 | 24.210 | 24.460 | 18.670 | 4,596,454 |
| 2025-12-30 | 24.700 | 25.200 | 24.360 | 25.010 | 19.090 | 6,105,119 |
| 2025-12-29 | 25.370 | 25.490 | 24.730 | 24.770 | 18.907 | 7,949,556 |
| 2025-12-26 | 25.790 | 25.900 | 25.360 | 25.630 | 19.564 | 12,246,452 |
| 2025-12-25 | 26.260 | 27.360 | 25.800 | 26.690 | 20.373 | 17,642,827 |
| 2025-12-24 | 28.700 | 30.140 | 28.670 | 28.670 | 21.884 | 15,726,615 |
| 2025-12-23 | 28.660 | 31.850 | 27.280 | 31.850 | 24.311 | 19,989,157 |
| 2025-12-22 | 27.150 | 28.950 | 27.050 | 28.950 | 22.098 | 13,674,865 |
| 2025-12-19 | 24.000 | 26.320 | 23.810 | 26.320 | 20.090 | 5,232,043 |
| 2025-12-18 | 23.000 | 23.940 | 22.770 | 23.930 | 18.266 | 3,502,329 |
| 2025-12-17 | 22.760 | 23.180 | 22.110 | 23.050 | 17.594 | 2,751,449 |
| 2025-12-16 | 23.490 | 23.490 | 22.700 | 22.770 | 17.381 | 2,390,309 |
| 2025-12-15 | 23.380 | 23.800 | 23.120 | 23.420 | 17.877 | 2,768,999 |
| 2025-12-12 | 23.730 | 24.320 | 23.270 | 23.380 | 17.846 | 4,210,433 |
| 2025-12-11 | 24.370 | 24.550 | 23.540 | 23.630 | 18.037 | 3,525,685 |
| 2025-12-10 | 24.590 | 24.880 | 24.100 | 24.300 | 18.548 | 4,861,308 |
| 2025-12-09 | 25.500 | 25.500 | 24.530 | 24.650 | 18.816 | 6,865,508 |
| 2025-12-08 | 23.870 | 25.580 | 23.690 | 25.010 | 19.090 | 13,099,550 |
| 2025-12-05 | 25.000 | 25.010 | 24.360 | 24.360 | 18.594 | 6,670,558 |
| 2025-12-04 | 29.490 | 31.120 | 26.000 | 27.070 | 20.663 | 17,634,416 |
| 2025-12-03 | 25.830 | 28.290 | 25.350 | 28.290 | 21.594 | 6,125,027 |
| 2025-12-02 | 25.960 | 25.980 | 25.410 | 25.720 | 19.632 | 1,444,690 |
| 2025-12-01 | 26.070 | 26.540 | 25.550 | 25.980 | 19.831 | 1,963,519 |
| 2025-11-28 | 25.390 | 26.180 | 25.110 | 26.070 | 19.899 | 1,683,759 |
| 2025-11-27 | 24.750 | 25.560 | 24.750 | 25.500 | 19.464 | 1,520,984 |
| 2025-11-26 | 24.880 | 25.630 | 24.760 | 24.880 | 18.991 | 2,092,479 |
| 2025-11-25 | 24.240 | 25.140 | 24.240 | 24.880 | 18.991 | 1,727,699 |
| 2025-11-24 | 23.600 | 24.690 | 23.570 | 24.230 | 18.495 | 2,764,969 |
| 2025-11-21 | 25.240 | 25.500 | 23.210 | 23.570 | 17.991 | 2,207,142 |
| 2025-11-20 | 25.470 | 25.930 | 25.030 | 25.240 | 19.266 | 1,690,909 |
| 2025-11-19 | 26.380 | 26.390 | 25.070 | 25.470 | 19.441 | 1,596,659 |
| 2025-11-18 | 26.560 | 26.680 | 25.970 | 26.160 | 19.968 | 1,326,782 |
| 2025-11-17 | 26.660 | 26.660 | 25.880 | 26.550 | 20.266 | 1,384,240 |
| 2025-11-14 | 25.930 | 26.680 | 25.650 | 26.320 | 20.090 | 1,331,590 |
| 2025-11-13 | 25.960 | 26.270 | 25.580 | 25.930 | 19.793 | 1,192,490 |
| 2025-11-12 | 26.010 | 26.170 | 25.800 | 25.870 | 19.747 | 969,410 |
| 2025-11-11 | 26.090 | 26.200 | 25.710 | 25.980 | 19.831 | 1,084,334 |
| 2025-11-10 | 26.230 | 26.460 | 25.970 | 26.090 | 19.915 | 1,120,730 |
| 2025-11-07 | 26.150 | 26.390 | 25.900 | 26.230 | 20.022 | 1,240,713 |
| 2025-11-06 | 25.910 | 26.250 | 25.630 | 26.200 | 19.999 | 1,275,302 |
| 2025-11-05 | 25.620 | 25.920 | 25.300 | 25.900 | 19.770 | 1,494,610 |
| 2025-11-04 | 25.450 | 25.750 | 25.230 | 25.610 | 19.548 | 1,183,910 |
| 2025-11-03 | 25.640 | 25.690 | 25.150 | 25.450 | 19.426 | 2,284,622 |
| 2025-10-31 | 24.760 | 25.550 | 24.520 | 25.240 | 19.266 | 2,004,339 |
| 2025-10-30 | 24.630 | 25.220 | 24.500 | 24.760 | 18.899 | 1,854,842 |
| 2025-10-29 | 24.770 | 25.510 | 24.500 | 24.620 | 18.793 | 4,028,965 |
| 2025-10-28 | 24.770 | 25.150 | 24.500 | 24.770 | 18.907 | 2,006,509 |
| 2025-10-27 | 24.790 | 24.870 | 24.020 | 24.470 | 18.678 | 1,884,706 |
| 2025-10-24 | 24.170 | 24.560 | 23.960 | 24.540 | 18.732 | 1,763,449 |
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.