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
2025-04-24	19.220	19.340	18.560	19.160	14.526	2,828,539
2025-04-23	18.980	19.480	18.950	19.270	14.610	2,640,573
2025-04-22	18.500	19.200	18.320	18.950	14.367	4,063,669
2025-04-21	18.480	18.660	18.290	18.500	14.026	1,971,334
2025-04-18	18.460	18.690	18.130	18.490	14.018	2,573,869
2025-04-17	17.930	18.960	17.930	18.500	14.026	4,351,359
2025-04-16	18.250	18.330	17.540	18.100	13.723	2,368,599
2025-04-15	18.050	18.370	17.950	18.350	13.912	2,848,428
2025-04-14	17.700	18.330	17.700	18.090	13.715	3,487,119
2025-04-11	17.380	17.880	17.380	17.490	13.260	2,943,849
2025-04-10	17.440	17.910	17.380	17.580	13.328	5,207,014
2025-04-09	16.550	17.430	15.140	17.140	12.995	6,207,203
2025-04-08	17.200	17.660	16.350	16.680	12.646	6,231,323
2025-04-07	18.250	18.370	17.460	17.460	13.237	5,431,624
2025-04-03	20.100	20.360	19.400	19.400	14.708	11,345,025
2025-04-02	21.560	22.490	21.560	21.560	16.346	11,037,735
2025-04-01	21.800	23.970	21.510	23.960	18.165	19,024,207
2025-03-31	19.980	21.790	19.240	21.790	16.520	8,920,323
2025-03-28	18.940	20.080	18.940	19.810	15.019	4,306,512
2025-03-27	18.800	19.460	18.360	18.930	14.352	2,569,969
2025-03-26	18.330	19.190	18.330	19.000	14.405	2,959,449
2025-03-25	18.340	18.450	17.800	18.380	13.935	3,282,893
2025-03-24	19.760	19.900	17.870	18.250	13.836	4,449,899
2025-03-21	20.190	20.190	19.630	19.850	15.049	1,895,269
2025-03-20	20.160	20.370	19.800	20.220	15.330	1,459,120
2025-03-19	20.320	20.460	20.060	20.190	15.307	1,334,630
2025-03-18	20.200	20.520	19.950	20.500	15.542	1,479,010
2025-03-17	20.050	20.250	19.710	20.190	15.307	1,539,443
2025-03-14	19.810	20.100	19.330	20.050	15.201	2,217,996
2025-03-13	20.000	20.060	19.410	19.870	15.064	1,389,614
2025-03-12	19.980	20.160	19.760	19.940	15.118	1,012,830
2025-03-11	19.490	19.890	19.490	19.890	15.080	1,011,270
2025-03-10	19.600	19.950	19.600	19.800	15.011	1,451,807
2025-03-07	19.810	19.840	19.480	19.600	14.860	1,110,982
2025-03-06	19.490	19.960	19.280	19.840	15.042	1,610,309
2025-03-05	19.370	19.720	19.080	19.480	14.769	1,259,442
2025-03-04	18.880	19.430	18.800	19.370	14.685	1,172,532
2025-03-03	18.970	19.290	18.880	18.960	14.375	1,186,510
2025-02-28	19.270	19.400	18.750	18.890	14.321	1,479,709
2025-02-27	19.380	19.480	18.870	19.300	14.632	1,484,870
2025-02-26	19.250	19.570	19.220	19.410	14.716	1,076,530
2025-02-25	19.310	19.640	19.200	19.260	14.602	1,088,100
2025-02-24	19.320	19.630	19.190	19.510	14.792	1,513,070
2025-02-21	19.480	19.580	19.140	19.320	14.647	1,037,140
2025-02-20	19.440	19.590	19.250	19.490	14.776	1,067,560
2025-02-19	19.650	19.650	18.820	19.430	14.731	1,296,880
2025-02-18	19.400	19.540	18.870	19.110	14.488	1,418,690
2025-02-17	18.900	19.490	18.890	19.420	14.723	1,247,740
2025-02-14	18.910	19.170	18.830	18.970	14.382	870,870
2025-02-13	19.480	19.670	18.960	19.000	14.405	1,233,180
2025-02-12	19.450	19.560	19.150	19.480	14.769	1,004,510
2025-02-11	19.640	19.640	19.200	19.450	14.746	1,211,600
2025-02-10	19.000	19.380	18.910	19.370	14.685	1,431,973
2025-02-07	19.300	19.300	18.710	18.950	14.367	1,592,759
2025-02-06	19.100	19.120	18.820	19.060	14.450	1,771,252
2025-02-05	18.880	19.140	18.660	18.980	14.390	2,108,046
2025-01-27	18.410	18.800	18.320	18.460	13.995	1,770,859
2025-01-24	18.260	18.450	18.050	18.400	13.950	1,088,880
2025-01-23	18.090	18.560	18.090	18.270	13.851	1,943,950
2025-01-22	17.980	18.080	17.780	17.900	13.571	1,092,130

← NewerPage 7 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.