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
2026-01-19	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

← NewerPage 4 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.