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
2024-10-29	19.320	19.490	18.600	18.750	14.215	2,299,082
2024-10-28	18.540	19.330	18.540	19.190	14.549	1,874,776
2024-10-25	18.160	18.550	18.160	18.540	14.056	1,569,410
2024-10-24	18.100	18.200	17.900	18.150	13.760	1,228,500
2024-10-23	18.120	18.410	18.000	18.150	13.760	1,391,650
2024-10-22	17.920	18.230	17.710	18.180	13.783	1,523,992
2024-10-21	17.600	18.060	17.600	17.910	13.578	2,165,052
2024-10-18	17.250	17.870	17.020	17.590	13.336	1,736,019
2024-10-17	17.440	17.600	17.120	17.210	13.025	1,393,730
2024-10-16	17.100	17.410	17.040	17.340	13.123	1,072,500
2024-10-15	17.340	17.590	17.150	17.180	13.002	1,306,890
2024-10-14	17.120	17.500	16.940	17.500	13.245	1,798,029
2024-10-11	17.350	17.520	16.750	16.920	12.806	2,665,129
2024-10-10	17.480	17.920	17.200	17.450	13.207	3,026,139
2024-10-09	18.690	18.700	17.480	17.480	13.229	4,089,151
2024-10-08	20.520	20.520	18.630	19.420	14.698	4,884,488
2024-09-30	17.650	18.720	17.080	18.700	14.153	4,187,039
2024-09-27	16.390	17.180	16.330	17.070	12.919	2,900,321
2024-09-26	15.990	16.330	15.930	16.330	12.359	1,600,689
2024-09-25	15.850	16.190	15.730	16.070	12.162	1,704,921
2024-09-24	15.400	15.790	15.350	15.780	11.943	1,113,710
2024-09-23	15.230	15.460	15.110	15.310	11.587	592,540
2024-09-20	15.460	15.550	15.210	15.340	11.610	699,920
2024-09-19	15.010	15.460	14.800	15.460	11.701	1,234,740
2024-09-18	15.240	15.350	14.610	15.000	11.352	1,207,666
2024-09-13	15.730	15.750	15.140	15.190	11.496	827,060
2024-09-12	15.600	15.850	15.570	15.660	11.852	721,206
2024-09-11	15.530	15.810	15.470	15.620	11.822	980,850
2024-09-10	15.460	15.630	15.330	15.610	11.814	782,210
2024-09-09	15.290	15.630	15.130	15.430	11.678	694,070
2024-09-06	15.810	15.880	15.210	15.330	11.602	970,190
2024-09-05	15.530	15.820	15.400	15.800	11.958	877,370
2024-09-04	15.690	15.740	15.410	15.530	11.754	695,370
2024-09-03	15.670	15.860	15.490	15.710	11.890	818,092
2024-09-02	15.850	16.040	15.610	15.650	11.844	1,134,625
2024-08-30	15.500	16.080	15.460	15.850	11.996	1,747,979
2024-08-29	15.170	15.490	15.040	15.450	11.693	985,920
2024-08-28	14.920	15.330	14.730	15.190	11.496	1,161,271
2024-08-27	15.140	15.380	14.720	14.920	11.292	1,190,670
2024-08-26	14.760	15.220	14.760	15.160	11.474	1,489,251
2024-08-23	15.180	15.230	14.700	14.710	11.133	1,601,339
2024-08-22	15.660	15.790	15.180	15.240	11.534	1,300,260
2024-08-21	15.670	15.880	15.550	15.660	11.852	927,023
2024-08-20	16.100	16.180	15.710	15.730	11.905	1,705,079
2024-08-19	16.210	16.380	15.920	16.100	12.185	1,502,020
2024-08-16	16.610	16.720	16.320	16.320	12.351	2,646,273
2024-08-15	16.380	16.980	16.270	16.810	12.722	4,337,251
2024-08-14	16.620	17.220	16.620	16.650	12.601	4,325,359
2024-08-13	16.030	16.780	15.810	16.630	12.586	4,424,941
2024-08-12	16.490	17.410	16.180	16.340	12.367	5,012,928
2024-08-09	16.210	16.390	16.150	16.150	12.223	1,278,940
2024-08-08	16.240	16.320	15.880	16.190	12.253	1,210,656
2024-08-07	16.160	16.300	16.040	16.190	12.253	1,371,372
2024-08-06	15.970	16.140	15.800	16.110	12.193	1,423,364
2024-08-05	16.140	16.300	15.600	15.690	11.875	1,966,686
2024-08-02	16.170	16.390	16.060	16.160	12.230	1,669,661
2024-08-01	16.450	16.450	16.160	16.270	12.314	1,654,191
2024-07-31	15.880	16.340	15.830	16.310	12.344	3,100,629
2024-07-30	15.790	15.910	15.720	15.830	11.981	1,553,499
2024-07-29	16.020	16.110	15.770	15.790	11.950	1,613,526

← NewerPage 9 of 18 · 1,028 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.