Suzhou Hycan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.280	7.370	7.160	7.370	7.286	5,271,514
2023-07-28	7.320	7.320	7.200	7.270	7.187	3,269,800
2023-07-27	7.350	7.400	7.290	7.310	7.226	2,442,104
2023-07-26	7.350	7.390	7.290	7.340	7.256	2,279,500
2023-07-25	7.370	7.420	7.310	7.350	7.266	2,996,024
2023-07-24	7.300	7.390	7.190	7.320	7.236	2,809,424
2023-07-21	7.280	7.340	7.230	7.260	7.177	2,446,724
2023-07-20	7.360	7.370	7.230	7.230	7.147	2,495,000
2023-07-19	7.250	7.340	7.200	7.300	7.216	2,146,103
2023-07-18	7.200	7.300	7.140	7.260	7.177	2,577,035
2023-07-17	7.200	7.240	7.100	7.200	7.117	2,570,500
2023-07-14	7.190	7.330	7.150	7.260	7.177	2,759,300
2023-07-13	7.190	7.250	7.130	7.230	7.147	1,861,452
2023-07-12	7.310	7.310	7.120	7.130	7.048	2,744,700
2023-07-11	7.220	7.260	7.120	7.250	7.167	2,218,200
2023-07-10	7.220	7.230	7.110	7.190	7.108	2,319,000
2023-07-07	7.250	7.280	7.160	7.210	7.127	2,122,900
2023-07-06	7.290	7.330	7.210	7.230	7.147	2,550,400
2023-07-05	7.350	7.420	7.220	7.270	7.187	2,575,200
2023-07-04	7.320	7.420	7.290	7.350	7.266	3,041,300
2023-07-03	7.260	7.420	7.250	7.350	7.266	5,087,352
2023-06-30	7.150	7.260	7.120	7.250	7.167	5,044,400
2023-06-29	7.040	7.220	7.020	7.110	7.029	6,412,900
2023-06-28	6.960	7.030	6.790	7.030	6.949	5,363,700
2023-06-27	6.670	7.030	6.650	7.010	6.930	5,815,500
2023-06-26	6.720	6.770	6.620	6.620	6.544	3,791,000
2023-06-21	6.920	6.920	6.740	6.740	6.663	4,213,500
2023-06-20	6.990	7.010	6.870	6.870	6.791	3,566,507
2023-06-19	7.030	7.060	6.940	6.960	6.880	3,303,600
2023-06-16	7.000	7.060	6.980	7.020	6.940	2,694,000
2023-06-15	7.120	7.130	6.980	7.010	6.930	3,115,000
2023-06-14	6.990	7.120	6.990	7.100	7.019	4,194,100
2023-06-13	7.010	7.110	7.000	7.040	6.959	2,849,000
2023-06-12	6.910	7.060	6.820	7.040	6.959	4,402,300
2023-06-09	6.990	7.020	6.880	6.950	6.870	3,323,900
2023-06-08	7.030	7.040	6.940	7.000	6.920	2,858,084
2023-06-07	7.000	7.060	6.870	7.030	6.949	3,408,300
2023-06-06	7.130	7.170	6.950	6.980	6.900	3,691,100
2023-06-05	7.030	7.170	6.980	7.130	7.048	4,486,400
2023-06-02	7.020	7.060	6.960	7.020	6.940	3,368,100
2023-06-01	7.010	7.100	6.970	6.970	6.890	6,472,600
2023-05-31	7.020	7.090	7.010	7.070	6.989	2,552,600
2023-05-30	7.060	7.080	6.950	7.080	6.999	4,085,800
2023-05-29	6.960	7.130	6.930	7.050	6.969	4,700,000
2023-05-26	6.910	7.000	6.810	6.960	6.880	5,218,700
2023-05-25	6.820	7.010	6.810	6.920	6.841	5,705,100
2023-05-24	6.790	6.930	6.740	6.840	6.762	6,770,300
2023-05-23	7.010	7.070	6.800	6.800	6.722	8,096,600
2023-05-22	7.170	7.250	6.930	7.030	6.949	9,727,300
2023-05-19	7.510	7.670	7.200	7.260	7.177	16,739,700
2023-05-18	7.060	7.090	6.980	7.020	6.940	4,184,642
2023-05-17	7.010	7.100	6.920	7.040	6.959	3,649,700
2023-05-16	6.980	7.180	6.850	7.040	6.959	7,927,200
2023-05-15	6.960	7.030	6.860	6.990	6.910	3,803,200
2023-05-12	7.060	7.130	6.920	7.030	6.949	5,869,600
2023-05-11	7.190	7.330	7.060	7.100	7.019	7,299,800
2023-05-10	6.920	7.360	6.810	7.120	7.038	9,854,700
2023-05-09	7.890	7.910	7.100	7.100	7.019	16,493,300
2023-05-08	8.060	8.110	7.750	7.890	7.800	10,704,600
2023-05-05	8.260	8.300	8.020	8.060	7.968	9,135,000

← NewerPage 14 of 21 · 1,218 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.