Suzhou Hycan Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.330 | 6.460 | 6.220 | 6.370 | 6.297 | 2,802,856 |
| 2024-07-24 | 6.440 | 6.490 | 6.360 | 6.360 | 6.287 | 2,888,456 |
| 2024-07-23 | 6.680 | 6.680 | 6.460 | 6.460 | 6.386 | 2,601,926 |
| 2024-07-22 | 6.450 | 6.640 | 6.450 | 6.580 | 6.505 | 3,277,919 |
| 2024-07-19 | 6.420 | 6.690 | 6.320 | 6.510 | 6.435 | 3,952,508 |
| 2024-07-18 | 6.570 | 6.570 | 6.390 | 6.460 | 6.386 | 3,446,305 |
| 2024-07-17 | 6.700 | 6.740 | 6.570 | 6.570 | 6.495 | 3,178,972 |
| 2024-07-16 | 6.640 | 6.700 | 6.530 | 6.640 | 6.564 | 3,179,627 |
| 2024-07-15 | 6.920 | 6.980 | 6.580 | 6.640 | 6.564 | 3,896,027 |
| 2024-07-12 | 6.810 | 7.030 | 6.810 | 6.850 | 6.771 | 6,258,400 |
| 2024-07-11 | 6.800 | 6.950 | 6.650 | 6.920 | 6.841 | 6,630,106 |
| 2024-07-10 | 6.480 | 6.530 | 6.430 | 6.510 | 6.435 | 2,449,235 |
| 2024-07-09 | 6.560 | 6.560 | 6.310 | 6.530 | 6.455 | 4,457,024 |
| 2024-07-08 | 6.640 | 6.670 | 6.430 | 6.460 | 6.386 | 2,929,700 |
| 2024-07-05 | 6.530 | 6.700 | 6.390 | 6.670 | 6.594 | 3,310,800 |
| 2024-07-04 | 6.800 | 6.810 | 6.490 | 6.530 | 6.455 | 3,718,600 |
| 2024-07-03 | 6.880 | 6.940 | 6.780 | 6.800 | 6.722 | 2,239,000 |
| 2024-07-02 | 6.760 | 6.910 | 6.710 | 6.880 | 6.801 | 4,491,461 |
| 2024-07-01 | 6.760 | 6.800 | 6.680 | 6.760 | 6.683 | 3,176,900 |
| 2024-06-28 | 6.780 | 6.820 | 6.680 | 6.760 | 6.683 | 3,623,226 |
| 2024-06-27 | 6.800 | 6.900 | 6.730 | 6.730 | 6.653 | 3,100,300 |
| 2024-06-26 | 6.560 | 6.840 | 6.480 | 6.810 | 6.732 | 3,744,475 |
| 2024-06-25 | 6.530 | 6.650 | 6.480 | 6.560 | 6.485 | 3,947,697 |
| 2024-06-24 | 6.760 | 6.760 | 6.450 | 6.500 | 6.426 | 4,731,300 |
| 2024-06-21 | 6.840 | 7.150 | 6.680 | 6.780 | 6.702 | 3,417,675 |
| 2024-06-20 | 7.230 | 7.230 | 6.860 | 6.860 | 6.781 | 4,822,800 |
| 2024-06-19 | 7.190 | 7.280 | 7.080 | 7.160 | 7.078 | 4,222,175 |
| 2024-06-18 | 6.940 | 7.280 | 6.880 | 7.190 | 7.108 | 5,937,467 |
| 2024-06-17 | 6.790 | 7.020 | 6.680 | 6.920 | 6.841 | 5,723,685 |
| 2024-06-14 | 6.950 | 6.990 | 6.760 | 6.820 | 6.742 | 3,389,414 |
| 2024-06-13 | 7.010 | 7.050 | 6.870 | 6.920 | 6.841 | 3,373,100 |
| 2024-06-12 | 6.780 | 7.000 | 6.750 | 6.980 | 6.900 | 3,684,600 |
| 2024-06-11 | 6.810 | 6.860 | 6.690 | 6.760 | 6.683 | 4,854,600 |
| 2024-06-07 | 6.520 | 6.890 | 6.520 | 6.810 | 6.732 | 8,788,600 |
| 2024-06-06 | 6.880 | 6.950 | 6.320 | 6.400 | 6.327 | 9,318,463 |
| 2024-06-05 | 6.990 | 6.990 | 6.800 | 6.830 | 6.752 | 6,346,296 |
| 2024-06-04 | 7.120 | 7.280 | 6.940 | 7.030 | 6.949 | 7,382,653 |
| 2024-06-03 | 7.310 | 7.430 | 7.190 | 7.310 | 7.226 | 5,830,863 |
| 2024-05-31 | 7.430 | 7.430 | 7.300 | 7.330 | 7.246 | 4,533,700 |
| 2024-05-30 | 7.460 | 7.490 | 7.330 | 7.360 | 7.276 | 3,083,900 |
| 2024-05-29 | 7.480 | 7.580 | 7.370 | 7.460 | 7.374 | 3,975,500 |
| 2024-05-28 | 7.630 | 7.680 | 7.470 | 7.500 | 7.414 | 4,380,600 |
| 2024-05-27 | 7.560 | 7.640 | 7.430 | 7.610 | 7.523 | 4,668,400 |
| 2024-05-24 | 7.590 | 7.720 | 7.430 | 7.480 | 7.394 | 4,440,200 |
| 2024-05-23 | 7.760 | 7.760 | 7.530 | 7.570 | 7.483 | 5,454,600 |
| 2024-05-22 | 7.770 | 7.860 | 7.660 | 7.760 | 7.671 | 4,205,000 |
| 2024-05-21 | 7.920 | 7.960 | 7.760 | 7.790 | 7.701 | 3,654,975 |
| 2024-05-20 | 8.070 | 8.090 | 7.900 | 7.930 | 7.839 | 5,233,100 |
| 2024-05-17 | 8.040 | 8.080 | 7.910 | 8.060 | 7.968 | 4,534,400 |
| 2024-05-16 | 7.950 | 8.140 | 7.950 | 8.040 | 7.948 | 4,136,400 |
| 2024-05-15 | 7.890 | 8.150 | 7.890 | 7.970 | 7.879 | 6,559,400 |
| 2024-05-14 | 7.800 | 8.000 | 7.750 | 7.920 | 7.829 | 5,654,800 |
| 2024-05-13 | 8.010 | 8.020 | 7.620 | 7.800 | 7.711 | 7,587,196 |
| 2024-05-10 | 8.290 | 8.300 | 8.000 | 8.040 | 7.948 | 5,805,900 |
| 2024-05-09 | 8.150 | 8.320 | 8.030 | 8.270 | 8.175 | 4,463,080 |
| 2024-05-08 | 8.130 | 8.200 | 8.000 | 8.130 | 8.037 | 5,842,600 |
| 2024-05-07 | 8.150 | 8.250 | 8.000 | 8.080 | 7.987 | 7,121,105 |
| 2024-05-06 | 8.080 | 8.250 | 8.000 | 8.150 | 8.057 | 9,295,422 |
| 2024-04-30 | 7.810 | 7.950 | 7.770 | 7.920 | 7.829 | 8,587,000 |
| 2024-04-29 | 7.360 | 7.840 | 7.350 | 7.790 | 7.701 | 12,104,284 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-21 | 0.1000 CNY |
| 2021-06-11 | 0.0500 CNY |
| 2020-06-05 | 0.1000 CNY |
| 2019-05-30 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.