Suzhou Hycan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.730	8.850	8.590	8.700	8.600	5,668,900
2023-10-27	8.390	8.980	8.390	8.760	8.660	9,979,200
2023-10-26	8.500	8.540	8.370	8.440	8.343	3,479,500
2023-10-25	8.500	8.690	8.450	8.570	8.472	4,981,654
2023-10-24	8.200	8.500	8.120	8.470	8.373	5,978,600
2023-10-23	8.240	8.320	8.060	8.100	8.007	5,167,500
2023-10-20	8.330	8.580	8.210	8.240	8.146	4,555,000
2023-10-19	8.300	8.510	8.110	8.360	8.264	6,200,200
2023-10-18	8.310	8.520	8.290	8.370	8.274	8,063,100
2023-10-17	9.060	9.070	8.350	8.490	8.393	20,539,100
2023-10-16	8.610	9.280	8.580	9.060	8.956	16,056,400
2023-10-13	8.700	8.710	8.410	8.650	8.551	4,289,400
2023-10-12	8.760	8.790	8.630	8.630	8.531	3,037,200
2023-10-11	8.640	8.790	8.540	8.690	8.590	4,218,700
2023-10-10	8.650	8.750	8.570	8.660	8.561	3,900,600
2023-10-09	8.930	8.930	8.630	8.630	8.531	5,397,900
2023-09-28	8.790	9.050	8.790	8.930	8.828	5,257,600
2023-09-27	8.700	8.860	8.580	8.760	8.660	4,029,800
2023-09-26	8.620	8.780	8.580	8.690	8.590	4,283,700
2023-09-25	8.820	8.950	8.580	8.620	8.521	4,560,400
2023-09-22	8.690	8.880	8.680	8.880	8.778	4,412,000
2023-09-21	8.790	8.900	8.630	8.670	8.571	4,606,951
2023-09-20	9.000	9.100	8.760	8.790	8.689	5,475,900
2023-09-19	9.040	9.140	8.780	9.060	8.956	8,256,475
2023-09-18	8.770	9.180	8.760	9.060	8.956	10,221,300
2023-09-15	8.730	8.830	8.630	8.710	8.610	4,299,400
2023-09-14	8.820	8.910	8.700	8.710	8.610	3,813,300
2023-09-13	8.880	8.970	8.770	8.870	8.768	3,974,700
2023-09-12	9.020	9.080	8.920	8.930	8.828	3,143,600
2023-09-11	8.900	9.100	8.800	9.070	8.966	6,893,500
2023-09-08	9.100	9.330	8.920	8.980	8.877	7,069,400
2023-09-07	9.090	9.190	8.990	9.030	8.926	5,373,900
2023-09-06	9.240	9.400	9.100	9.140	9.035	6,671,700
2023-09-05	9.160	9.540	9.080	9.230	9.124	9,807,500
2023-09-04	8.940	9.300	8.940	9.160	9.055	6,737,975
2023-09-01	8.960	9.070	8.900	8.960	8.857	4,423,500
2023-08-31	8.990	9.100	8.850	8.920	8.818	5,083,934
2023-08-30	8.880	9.240	8.800	8.980	8.877	10,977,861
2023-08-29	8.660	8.900	8.520	8.870	8.768	7,840,700
2023-08-28	9.120	9.240	8.530	8.590	8.492	8,048,834
2023-08-25	8.810	8.960	8.740	8.750	8.650	6,077,462
2023-08-24	8.900	8.990	8.690	8.900	8.798	6,540,900
2023-08-23	9.100	9.170	8.830	8.910	8.808	9,333,192
2023-08-22	9.110	9.330	8.960	9.100	8.996	12,015,292
2023-08-21	9.240	9.490	9.040	9.070	8.966	10,806,450
2023-08-18	9.190	9.560	9.170	9.230	9.124	16,730,371
2023-08-17	9.100	9.330	9.030	9.120	9.015	12,720,100
2023-08-16	9.170	9.440	9.100	9.250	9.144	16,747,600
2023-08-15	9.430	9.490	9.050	9.160	9.055	19,460,720
2023-08-14	9.250	9.630	9.060	9.330	9.223	36,017,497
2023-08-11	8.630	9.370	8.630	9.370	9.263	24,018,167
2023-08-10	8.600	9.010	8.490	8.520	8.422	31,029,237
2023-08-09	10.420	10.420	8.530	8.760	8.660	53,702,155
2023-08-08	8.980	9.470	8.880	9.470	9.361	15,058,217
2023-08-07	8.460	8.610	8.200	8.610	8.511	15,337,340
2023-08-04	7.550	7.890	7.550	7.830	7.740	13,365,442
2023-08-03	7.370	7.650	7.330	7.540	7.454	7,355,100
2023-08-02	7.340	7.380	7.280	7.370	7.286	2,570,300
2023-08-01	7.360	7.430	7.270	7.350	7.266	3,036,214
2023-07-31	7.280	7.370	7.160	7.370	7.286	5,271,514

← NewerPage 13 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.