Suzhou Hycan Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.490 | 7.590 | 7.310 | 7.420 | 7.335 | 12,128,984 |
| 2024-04-25 | 7.210 | 7.800 | 7.210 | 7.560 | 7.473 | 18,599,591 |
| 2024-04-24 | 7.060 | 7.130 | 6.940 | 7.090 | 7.009 | 6,748,855 |
| 2024-04-23 | 7.210 | 7.260 | 6.900 | 6.970 | 6.890 | 12,317,149 |
| 2024-04-22 | 7.110 | 7.450 | 6.790 | 7.300 | 7.216 | 11,063,789 |
| 2024-04-19 | 7.050 | 7.330 | 6.920 | 7.110 | 7.029 | 9,300,492 |
| 2024-04-18 | 6.930 | 7.150 | 6.730 | 6.980 | 6.900 | 8,376,335 |
| 2024-04-17 | 6.440 | 6.950 | 6.420 | 6.900 | 6.821 | 11,417,412 |
| 2024-04-16 | 7.100 | 7.100 | 6.420 | 6.420 | 6.346 | 13,454,300 |
| 2024-04-15 | 7.420 | 7.480 | 6.910 | 7.130 | 7.048 | 15,373,078 |
| 2024-04-12 | 7.790 | 8.000 | 7.480 | 7.500 | 7.414 | 15,605,800 |
| 2024-04-11 | 7.500 | 8.020 | 7.500 | 7.810 | 7.720 | 19,178,973 |
| 2024-04-10 | 7.500 | 7.500 | 7.210 | 7.290 | 7.206 | 5,193,400 |
| 2024-04-09 | 7.450 | 7.530 | 7.350 | 7.510 | 7.424 | 3,681,919 |
| 2024-04-08 | 7.610 | 7.690 | 7.440 | 7.490 | 7.404 | 5,448,273 |
| 2024-04-03 | 7.850 | 7.880 | 7.570 | 7.610 | 7.523 | 6,033,300 |
| 2024-04-02 | 7.600 | 7.980 | 7.580 | 7.850 | 7.760 | 8,049,684 |
| 2024-04-01 | 7.450 | 7.750 | 7.450 | 7.630 | 7.543 | 6,110,600 |
| 2024-03-29 | 7.330 | 7.450 | 7.250 | 7.450 | 7.365 | 3,670,500 |
| 2024-03-28 | 7.200 | 7.460 | 7.180 | 7.330 | 7.246 | 5,858,300 |
| 2024-03-27 | 7.490 | 7.590 | 7.220 | 7.240 | 7.157 | 6,017,800 |
| 2024-03-26 | 7.370 | 7.580 | 7.330 | 7.480 | 7.394 | 6,282,547 |
| 2024-03-25 | 7.880 | 7.930 | 7.350 | 7.370 | 7.286 | 10,228,263 |
| 2024-03-22 | 7.650 | 7.990 | 7.400 | 7.860 | 7.770 | 13,461,372 |
| 2024-03-21 | 7.420 | 7.640 | 7.370 | 7.610 | 7.523 | 5,990,938 |
| 2024-03-20 | 7.210 | 7.350 | 7.180 | 7.350 | 7.266 | 3,853,107 |
| 2024-03-19 | 7.230 | 7.340 | 7.170 | 7.220 | 7.137 | 4,760,800 |
| 2024-03-18 | 6.990 | 7.260 | 6.990 | 7.210 | 7.127 | 5,979,194 |
| 2024-03-15 | 6.940 | 7.070 | 6.870 | 7.000 | 6.920 | 5,296,181 |
| 2024-03-14 | 6.900 | 7.160 | 6.830 | 7.020 | 6.940 | 8,465,000 |
| 2024-03-13 | 6.910 | 6.930 | 6.740 | 6.890 | 6.811 | 4,874,200 |
| 2024-03-12 | 6.640 | 6.900 | 6.640 | 6.850 | 6.771 | 5,989,910 |
| 2024-03-11 | 6.660 | 6.740 | 6.540 | 6.640 | 6.564 | 4,494,962 |
| 2024-03-08 | 6.450 | 6.560 | 6.410 | 6.510 | 6.435 | 4,264,300 |
| 2024-03-07 | 6.560 | 6.620 | 6.410 | 6.470 | 6.396 | 6,542,762 |
| 2024-03-06 | 6.280 | 6.850 | 6.270 | 6.500 | 6.426 | 8,856,300 |
| 2024-03-05 | 6.390 | 6.450 | 6.280 | 6.300 | 6.228 | 5,603,450 |
| 2024-03-04 | 6.360 | 6.450 | 6.230 | 6.420 | 6.346 | 6,305,304 |
| 2024-03-01 | 6.430 | 6.470 | 6.250 | 6.360 | 6.287 | 6,732,299 |
| 2024-02-29 | 6.170 | 6.430 | 6.010 | 6.400 | 6.327 | 12,690,387 |
| 2024-02-28 | 6.860 | 7.160 | 6.170 | 6.200 | 6.129 | 16,715,002 |
| 2024-02-27 | 6.600 | 6.860 | 6.500 | 6.860 | 6.781 | 7,165,421 |
| 2024-02-26 | 6.250 | 6.780 | 6.210 | 6.560 | 6.485 | 13,522,127 |
| 2024-02-23 | 6.120 | 6.350 | 6.100 | 6.250 | 6.178 | 10,688,675 |
| 2024-02-22 | 5.860 | 6.260 | 5.840 | 6.130 | 6.060 | 9,442,517 |
| 2024-02-21 | 6.000 | 6.300 | 5.750 | 5.920 | 5.852 | 18,225,678 |
| 2024-02-20 | 5.290 | 5.800 | 5.160 | 5.800 | 5.734 | 7,881,322 |
| 2024-02-19 | 5.280 | 5.480 | 5.190 | 5.270 | 5.210 | 16,035,687 |
| 2024-02-08 | 4.580 | 5.040 | 4.180 | 5.020 | 4.962 | 21,812,709 |
| 2024-02-07 | 5.100 | 5.120 | 4.580 | 4.580 | 4.528 | 20,865,537 |
| 2024-02-06 | 5.100 | 5.330 | 5.090 | 5.090 | 5.032 | 13,347,620 |
| 2024-02-05 | 6.200 | 6.200 | 5.650 | 5.650 | 5.585 | 3,870,300 |
| 2024-02-02 | 6.640 | 6.830 | 6.010 | 6.280 | 6.208 | 8,838,481 |
| 2024-02-01 | 6.780 | 6.810 | 6.490 | 6.630 | 6.554 | 6,565,075 |
| 2024-01-31 | 7.100 | 7.330 | 6.760 | 6.820 | 6.742 | 6,386,474 |
| 2024-01-30 | 7.520 | 7.520 | 7.100 | 7.180 | 7.098 | 4,510,200 |
| 2024-01-29 | 7.790 | 7.880 | 7.460 | 7.490 | 7.404 | 4,773,642 |
| 2024-01-26 | 7.770 | 7.970 | 7.700 | 7.790 | 7.701 | 4,952,454 |
| 2024-01-25 | 7.620 | 7.800 | 7.460 | 7.770 | 7.681 | 4,380,500 |
| 2024-01-24 | 7.490 | 7.730 | 7.200 | 7.550 | 7.463 | 5,797,886 |
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.