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
2025-01-21	18.320	18.450	17.800	18.060	13.692	1,515,540
2025-01-20	17.980	18.370	17.630	18.320	13.889	1,877,849
2025-01-17	17.960	18.090	17.730	17.850	13.533	1,215,110
2025-01-16	18.190	18.330	17.770	17.950	13.609	1,250,730
2025-01-15	18.130	18.430	18.020	18.040	13.677	1,312,326
2025-01-14	17.510	18.300	17.510	18.120	13.738	2,727,402
2025-01-13	17.080	17.610	16.610	17.440	13.222	2,235,777
2025-01-10	17.400	17.590	16.950	17.420	13.207	2,277,032
2025-01-09	17.220	17.400	16.990	17.210	13.048	911,950
2025-01-08	17.240	17.460	16.600	17.200	13.040	1,351,612
2025-01-07	16.740	17.300	16.700	17.280	13.101	1,440,400
2025-01-06	16.690	16.880	15.810	16.740	12.691	1,643,023
2025-01-03	17.540	17.680	16.510	16.650	12.623	1,881,362
2025-01-02	17.640	18.110	17.240	17.490	13.260	1,695,297
2024-12-31	18.000	18.300	17.480	17.580	13.328	1,399,906
2024-12-30	18.550	18.550	17.840	18.070	13.700	1,318,350
2024-12-27	18.190	18.660	18.010	18.600	14.102	1,641,940
2024-12-26	17.620	18.300	17.450	18.090	13.715	1,677,747
2024-12-25	18.050	18.090	17.150	17.600	13.343	2,087,019
2024-12-24	18.320	18.500	17.800	18.100	13.723	2,220,297
2024-12-23	19.980	20.100	17.990	18.110	13.730	3,604,899
2024-12-20	19.450	20.100	19.290	19.990	15.155	2,012,789
2024-12-19	19.300	19.380	18.920	19.300	14.632	1,614,599
2024-12-18	19.550	19.750	18.900	19.350	14.670	2,326,201
2024-12-17	21.120	21.300	19.500	19.550	14.822	3,610,754
2024-12-16	21.320	21.510	20.920	21.100	15.997	2,125,239
2024-12-13	21.190	21.410	20.950	21.120	16.012	2,223,389
2024-12-12	21.020	21.280	20.860	21.280	16.133	2,482,999
2024-12-11	20.900	21.150	20.800	20.970	15.898	2,163,589
2024-12-10	21.630	21.640	20.200	20.910	15.853	3,733,213
2024-12-09	21.020	21.750	20.820	21.220	16.088	4,893,824
2024-12-06	20.820	22.680	20.680	21.450	16.262	6,628,413
2024-12-05	20.470	20.730	20.200	20.620	15.633	2,866,212
2024-12-04	20.620	20.800	20.310	20.400	15.466	2,980,639
2024-12-03	20.970	21.190	20.200	20.600	15.618	4,476,300
2024-12-02	21.140	21.230	20.660	20.910	15.853	5,968,563
2024-11-29	20.500	21.380	20.500	21.250	16.111	10,062,974
2024-11-28	19.690	21.800	19.690	21.800	16.528	9,709,443
2024-11-27	19.620	19.850	19.420	19.820	15.027	2,140,323
2024-11-26	19.470	19.980	19.380	19.730	14.958	2,337,009
2024-11-25	19.000	19.430	18.710	19.420	14.723	2,081,692
2024-11-22	19.490	19.890	18.620	18.700	14.177	1,959,749
2024-11-21	19.450	19.950	19.300	19.580	14.845	1,477,840
2024-11-20	18.790	19.380	18.780	19.330	14.655	2,019,939
2024-11-19	18.780	18.810	18.300	18.790	14.246	2,604,159
2024-11-18	18.880	19.260	18.150	18.430	13.973	2,248,999
2024-11-15	19.370	19.630	18.730	18.820	14.268	2,125,502
2024-11-14	20.250	20.360	19.310	19.370	14.685	2,579,169
2024-11-13	19.970	20.590	19.720	20.370	15.444	3,687,194
2024-11-12	19.900	21.290	19.800	19.980	15.148	4,312,537
2024-11-11	19.090	20.180	18.770	19.960	15.133	2,611,832
2024-11-08	19.180	19.380	18.900	19.090	14.473	1,792,229
2024-11-07	18.720	19.110	18.570	19.050	14.443	1,764,749
2024-11-06	18.780	19.030	18.500	18.710	14.185	1,541,520
2024-11-05	18.760	18.800	18.380	18.760	14.223	1,640,688
2024-11-04	18.090	18.580	17.890	18.460	13.995	1,902,289
2024-11-01	18.770	19.080	17.950	18.090	13.715	2,234,522
2024-10-31	18.730	19.190	18.560	18.760	14.223	1,882,490
2024-10-30	18.600	19.110	18.260	18.570	14.079	1,633,709
2024-10-29	19.320	19.490	18.600	18.750	14.215	2,299,082

← NewerPage 8 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.