Suzhou Hycan Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.650	7.690	7.370	7.490	7.404	4,824,158
2024-01-22	8.090	8.160	7.500	7.620	7.533	5,910,893
2024-01-19	8.260	8.260	8.080	8.090	7.997	4,728,240
2024-01-18	8.320	8.330	7.890	8.130	8.037	7,845,335
2024-01-17	8.560	8.560	8.360	8.360	8.264	3,173,033
2024-01-16	8.590	8.680	8.430	8.520	8.422	2,879,700
2024-01-15	8.570	8.690	8.520	8.600	8.501	2,657,542
2024-01-12	8.720	8.740	8.580	8.610	8.511	3,759,512
2024-01-11	8.780	8.820	8.660	8.700	8.600	3,592,900
2024-01-10	8.810	8.850	8.680	8.780	8.679	3,146,670
2024-01-09	8.770	8.990	8.760	8.800	8.699	3,869,388
2024-01-08	8.980	9.040	8.740	8.760	8.660	4,590,896
2024-01-05	9.190	9.260	8.880	8.950	8.847	5,275,936
2024-01-04	9.390	9.400	9.100	9.160	9.055	6,570,040
2024-01-03	9.360	9.440	9.200	9.370	9.263	3,708,144
2024-01-02	9.180	9.420	9.180	9.380	9.272	3,745,332
2023-12-29	8.920	9.190	8.900	9.170	9.065	3,761,858
2023-12-28	8.870	8.950	8.750	8.930	8.828	3,110,643
2023-12-27	8.800	9.000	8.770	8.870	8.768	3,028,171
2023-12-26	9.000	9.000	8.780	8.830	8.729	3,736,796
2023-12-25	9.100	9.100	8.800	8.920	8.818	5,367,169
2023-12-22	9.280	9.430	8.980	9.060	8.956	4,841,730
2023-12-21	9.140	9.320	9.000	9.280	9.174	6,215,528
2023-12-20	9.320	9.380	9.110	9.140	9.035	4,150,801
2023-12-19	9.350	9.370	9.240	9.320	9.213	3,385,312
2023-12-18	9.480	9.490	9.290	9.300	9.193	4,948,487
2023-12-15	9.500	9.580	9.430	9.480	9.371	3,955,286
2023-12-14	9.550	9.670	9.460	9.500	9.391	5,965,370
2023-12-13	9.550	9.620	9.450	9.550	9.441	7,513,525
2023-12-12	9.420	9.660	9.380	9.580	9.470	8,767,543
2023-12-11	9.210	9.490	9.190	9.420	9.312	9,918,570
2023-12-08	9.590	9.650	9.210	9.240	9.134	8,764,799
2023-12-07	9.650	9.650	9.480	9.560	9.450	8,283,146
2023-12-06	9.860	9.990	9.580	9.720	9.609	11,327,389
2023-12-05	10.080	10.240	9.920	9.940	9.826	15,352,398
2023-12-04	10.210	10.640	10.010	10.150	10.034	20,891,590
2023-12-01	9.820	9.960	9.710	9.880	9.767	6,062,766
2023-11-30	9.800	9.920	9.700	9.820	9.707	7,016,412
2023-11-29	9.950	10.000	9.830	9.870	9.757	4,986,722
2023-11-28	10.030	10.070	9.910	9.980	9.866	5,899,428
2023-11-27	10.100	10.180	9.850	10.030	9.915	6,880,994
2023-11-24	10.200	10.230	9.970	10.070	9.955	7,625,387
2023-11-23	10.230	10.360	10.120	10.240	10.123	10,282,549
2023-11-22	10.290	10.410	10.010	10.220	10.103	15,156,924
2023-11-21	10.580	10.710	10.210	10.410	10.291	28,262,966
2023-11-20	9.550	10.330	9.470	10.330	10.212	18,963,820
2023-11-17	9.150	9.400	9.110	9.390	9.282	7,091,200
2023-11-16	9.130	9.250	9.080	9.140	9.035	4,789,400
2023-11-15	9.170	9.210	9.060	9.120	9.015	4,698,300
2023-11-14	9.230	9.240	9.100	9.150	9.045	5,390,100
2023-11-13	9.150	9.330	9.150	9.260	9.154	9,687,100
2023-11-10	9.070	9.140	8.880	9.100	8.996	5,785,300
2023-11-09	9.300	9.330	9.000	9.100	8.996	9,520,400
2023-11-08	9.020	9.790	8.950	9.270	9.164	18,587,492
2023-11-07	8.920	9.080	8.820	9.030	8.926	6,309,100
2023-11-06	8.850	9.010	8.840	8.900	8.798	4,002,300
2023-11-03	8.710	8.920	8.680	8.860	8.758	3,725,500
2023-11-02	8.770	8.900	8.710	8.730	8.630	3,489,800
2023-11-01	8.780	8.930	8.780	8.840	8.739	4,535,304
2023-10-31	8.640	8.920	8.640	8.750	8.650	5,530,500

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.