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
2025-10-23	24.110	24.280	23.550	24.070	18.373	2,095,859
2025-10-22	23.720	24.200	23.540	24.060	18.342	2,359,369
2025-10-21	23.180	23.780	22.930	23.710	18.075	1,955,362
2025-10-20	22.620	23.140	22.620	23.070	17.588	1,869,399
2025-10-17	22.470	22.850	22.200	22.280	16.985	1,498,688
2025-10-16	22.990	23.050	22.320	22.430	17.100	1,417,780
2025-10-15	23.080	23.300	22.660	22.990	17.527	1,983,799
2025-10-14	23.220	23.380	22.560	23.080	17.595	1,760,353
2025-10-13	22.000	23.380	21.320	23.160	17.656	2,082,989
2025-10-10	22.710	23.370	22.420	23.240	17.717	2,020,719
2025-10-09	23.240	23.520	22.550	22.710	17.313	1,388,010
2025-09-30	23.320	23.400	22.900	23.130	17.633	1,063,270
2025-09-29	22.480	23.270	22.130	23.200	17.687	1,703,519
2025-09-26	22.420	22.800	22.000	22.450	17.115	1,282,452
2025-09-25	22.620	23.060	22.310	22.350	17.039	1,955,329
2025-09-24	21.780	22.980	21.610	22.720	17.321	2,391,999
2025-09-23	22.440	22.510	20.700	21.760	16.589	2,953,955
2025-09-22	22.710	22.730	22.140	22.440	17.107	1,348,362
2025-09-19	23.010	23.020	22.430	22.740	17.336	1,387,113
2025-09-18	23.330	23.480	22.620	22.950	17.496	1,843,618
2025-09-17	23.660	23.820	23.260	23.330	17.786	1,261,260
2025-09-16	23.050	23.610	22.910	23.500	17.915	1,482,520
2025-09-15	23.200	23.360	22.960	23.070	17.588	1,112,670
2025-09-12	23.480	23.530	22.940	23.110	17.618	1,047,280
2025-09-11	23.380	23.380	22.820	23.300	17.763	1,277,510
2025-09-10	23.080	23.350	22.870	23.190	17.679	1,554,279
2025-09-09	23.250	23.480	22.810	23.080	17.595	2,050,235
2025-09-08	22.740	23.270	22.250	23.250	17.725	2,839,602
2025-09-05	22.670	22.860	22.100	22.710	17.313	2,904,865
2025-09-04	22.250	22.560	21.640	22.560	17.199	3,210,947
2025-09-03	21.950	22.240	21.470	22.160	16.894	2,579,849
2025-09-02	22.230	22.380	21.400	21.880	16.680	2,754,678
2025-09-01	22.070	22.790	21.920	22.120	16.863	3,373,889
2025-08-29	22.110	22.280	21.680	21.790	16.612	2,063,489
2025-08-28	22.370	22.980	20.900	22.110	16.856	3,874,779
2025-08-27	23.610	23.780	22.310	22.360	17.046	2,888,599
2025-08-26	23.140	23.850	22.920	23.580	17.976	1,907,183
2025-08-25	23.310	23.670	23.020	23.050	17.572	2,368,859
2025-08-22	23.800	23.870	23.200	23.300	17.763	1,572,528
2025-08-21	23.870	24.180	23.530	23.710	18.075	1,880,189
2025-08-20	23.650	23.700	23.230	23.630	18.014	1,358,938
2025-08-19	23.270	23.770	22.920	23.770	18.121	2,247,918
2025-08-18	23.390	23.520	23.040	23.150	17.649	2,098,288
2025-08-15	23.390	23.930	23.070	23.140	17.641	2,339,154
2025-08-14	24.100	24.370	23.360	23.360	17.809	1,547,909
2025-08-13	24.490	24.580	24.040	24.090	18.365	1,235,520
2025-08-12	24.490	24.690	24.230	24.370	18.579	1,369,940
2025-08-11	24.440	24.890	23.920	24.370	18.579	2,141,619
2025-08-08	23.730	24.080	23.400	24.060	18.342	1,590,029
2025-08-07	23.650	24.150	23.550	23.620	18.007	1,534,226
2025-08-06	23.870	23.970	23.500	23.650	18.030	1,622,662
2025-08-05	23.370	23.850	23.300	23.740	18.098	1,622,188
2025-08-04	23.150	23.320	22.680	23.240	17.717	1,500,590
2025-08-01	22.380	23.060	22.230	23.010	17.542	1,874,517
2025-07-31	22.710	23.300	22.260	22.410	17.084	1,485,640
2025-07-30	22.800	22.890	22.340	22.710	17.313	1,409,850
2025-07-29	22.720	22.890	22.450	22.790	17.374	1,627,209
2025-07-28	22.540	22.950	22.350	22.710	17.313	2,272,728
2025-07-25	22.290	22.660	22.120	22.480	17.138	2,293,979
2025-07-24	22.320	22.470	22.130	22.290	16.993	1,466,140

← NewerPage 5 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.