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
2025-07-23	22.210	22.380	22.020	22.120	16.863	1,180,140
2025-07-22	22.490	22.510	22.070	22.190	16.917	1,457,822
2025-07-21	22.260	22.610	22.260	22.470	17.130	2,245,879
2025-07-18	22.220	22.430	21.810	22.230	16.947	1,935,959
2025-07-17	22.850	22.960	22.040	22.200	16.924	2,802,955
2025-07-16	22.500	22.560	21.780	22.450	17.115	2,918,628
2025-07-15	22.580	22.580	21.630	22.090	16.840	2,956,217
2025-07-14	21.660	22.360	21.520	22.360	17.046	2,159,806
2025-07-11	21.760	21.800	21.200	21.580	16.452	1,223,154
2025-07-10	21.700	21.900	21.450	21.760	16.497	1,397,760
2025-07-09	21.810	22.120	21.680	21.790	16.520	1,554,741
2025-07-08	21.950	21.970	21.550	21.810	16.535	1,967,246
2025-07-07	21.140	21.800	21.040	21.720	16.467	1,757,714
2025-07-04	21.630	21.640	21.060	21.140	16.027	1,336,644
2025-07-03	21.510	21.640	21.300	21.560	16.346	1,457,170
2025-07-02	21.560	21.870	21.170	21.500	16.300	2,943,589
2025-07-01	21.380	21.550	21.010	21.250	16.111	1,982,635
2025-06-30	21.390	21.390	21.100	21.270	16.126	1,213,162
2025-06-27	20.980	21.250	20.910	21.200	16.073	1,496,560
2025-06-26	21.140	21.270	20.830	20.880	15.830	1,245,780
2025-06-25	21.280	21.290	20.860	21.090	15.989	1,429,350
2025-06-24	20.270	21.100	20.260	21.030	15.944	2,888,127
2025-06-23	19.340	20.230	19.210	20.180	15.299	2,727,399
2025-06-20	19.790	19.870	19.160	19.380	14.693	1,906,969
2025-06-19	20.480	20.500	19.510	19.690	14.928	2,443,089
2025-06-18	20.630	20.770	20.290	20.450	15.504	1,503,840
2025-06-17	20.980	21.200	20.520	20.630	15.641	1,882,009
2025-06-16	20.650	21.310	20.640	20.890	15.838	2,776,886
2025-06-13	21.280	21.290	20.630	20.690	15.686	2,855,449
2025-06-12	21.220	21.350	21.020	21.280	16.133	1,650,349
2025-06-11	21.180	21.420	21.060	21.190	16.065	2,085,069
2025-06-10	21.490	21.690	20.840	21.100	15.997	2,323,359
2025-06-09	21.290	21.630	21.160	21.440	16.255	2,230,279
2025-06-06	21.080	21.160	20.670	21.110	16.005	1,682,592
2025-06-05	21.120	21.210	20.670	20.890	15.838	2,314,649
2025-06-04	20.670	20.980	20.600	20.890	15.838	2,365,219
2025-06-03	20.460	20.860	20.460	20.650	15.656	1,988,089
2025-05-30	21.350	21.500	20.550	20.720	15.709	2,456,479
2025-05-29	20.590	21.430	20.440	21.190	16.065	3,709,159
2025-05-28	20.720	21.270	20.520	20.620	15.633	2,882,514
2025-05-27	20.960	21.170	20.460	20.700	15.694	3,647,409
2025-05-26	20.240	21.420	20.240	20.550	15.580	4,827,301
2025-05-23	19.760	20.650	19.660	19.850	15.049	6,289,147
2025-05-22	21.040	21.550	19.980	20.020	15.178	8,133,066
2025-05-21	21.700	21.700	20.380	20.660	15.663	11,207,173
2025-05-20	20.290	22.320	20.040	22.320	16.922	5,704,427
2025-05-19	20.280	20.510	20.000	20.290	15.383	1,362,010
2025-05-16	19.960	20.320	19.800	20.160	15.284	1,359,800
2025-05-15	19.880	20.170	19.610	19.960	15.133	1,637,479
2025-05-14	20.310	20.400	19.710	19.880	15.072	1,810,346
2025-05-13	20.360	20.520	20.050	20.230	15.337	1,506,570
2025-05-12	20.400	20.680	20.040	20.260	15.360	1,742,717
2025-05-09	20.670	20.730	19.880	20.360	15.436	1,806,334
2025-05-08	20.050	20.620	19.990	20.380	15.451	2,406,432
2025-05-07	20.020	20.320	19.790	20.050	15.201	2,596,342
2025-05-06	19.550	19.970	19.500	19.820	15.027	3,243,612
2025-04-30	19.150	19.630	18.710	19.430	14.731	3,722,681
2025-04-29	18.860	19.300	18.860	19.140	14.511	3,420,733
2025-04-28	18.810	19.140	18.720	18.860	14.299	2,221,166
2025-04-25	19.160	19.300	18.760	19.000	14.405	1,702,479

← NewerPage 6 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.