Suzhou Hycan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.430	8.280	7.380	7.810	7.720	50,980,338
2023-02-01	7.430	7.580	7.230	7.530	7.444	32,996,817
2023-01-31	8.090	8.300	7.360	7.620	7.533	52,253,413
2023-01-30	8.100	8.120	7.680	8.120	8.027	29,780,511
2023-01-20	6.710	7.380	6.630	7.380	7.295	8,684,678
2023-01-19	6.600	6.780	6.450	6.710	6.633	8,676,400
2023-01-18	6.400	6.780	6.360	6.670	6.594	7,496,274
2023-01-17	6.510	6.580	6.390	6.430	6.356	3,311,916
2023-01-16	6.330	6.570	6.330	6.520	6.445	7,300,000
2023-01-13	6.250	6.350	6.230	6.340	6.267	2,035,100
2023-01-12	6.220	6.310	6.210	6.230	6.159	1,921,674
2023-01-11	6.360	6.360	6.160	6.210	6.139	2,447,300
2023-01-10	6.370	6.380	6.280	6.330	6.257	1,767,474
2023-01-09	6.220	6.390	6.220	6.360	6.287	3,281,700
2023-01-06	6.260	6.310	6.160	6.210	6.139	2,064,400
2023-01-05	6.280	6.320	6.190	6.290	6.218	2,484,900
2023-01-04	6.150	6.320	6.110	6.270	6.198	3,383,000
2023-01-03	6.020	6.160	6.010	6.140	6.070	2,536,400
2022-12-30	5.880	6.040	5.840	6.030	5.961	2,209,400
2022-12-29	6.020	6.020	5.890	5.920	5.852	2,053,100
2022-12-28	6.100	6.130	5.920	5.970	5.902	3,311,234
2022-12-27	6.290	6.290	6.060	6.140	6.070	4,291,200
2022-12-26	6.220	6.290	6.110	6.220	6.149	1,702,957
2022-12-23	6.110	6.260	6.090	6.180	6.109	2,666,406
2022-12-22	6.290	6.310	6.060	6.150	6.080	2,440,624
2022-12-21	6.400	6.400	6.160	6.230	6.159	2,673,800
2022-12-20	6.210	6.400	6.200	6.350	6.277	2,794,200
2022-12-19	6.530	6.600	6.260	6.360	6.287	3,354,800
2022-12-16	6.710	6.710	6.470	6.540	6.465	4,214,900
2022-12-15	6.760	6.790	6.660	6.680	6.603	2,080,400
2022-12-14	6.800	6.870	6.680	6.710	6.633	3,445,500
2022-12-13	6.770	6.930	6.730	6.810	6.732	5,219,173
2022-12-12	6.660	6.920	6.630	6.790	6.712	5,200,066
2022-12-09	6.650	6.720	6.580	6.660	6.584	2,137,200
2022-12-08	6.660	6.740	6.520	6.630	6.554	2,453,500
2022-12-07	6.670	6.710	6.550	6.620	6.544	2,302,700
2022-12-06	6.740	6.750	6.600	6.660	6.584	2,888,400
2022-12-05	6.710	6.840	6.660	6.750	6.673	2,015,345
2022-12-02	6.630	6.740	6.610	6.700	6.623	1,774,073
2022-12-01	6.700	6.800	6.600	6.630	6.554	2,466,700
2022-11-30	6.680	6.710	6.560	6.690	6.613	2,767,800
2022-11-29	6.500	6.670	6.460	6.630	6.554	3,332,200
2022-11-28	6.480	6.540	6.380	6.460	6.386	3,384,900
2022-11-25	6.530	6.640	6.450	6.490	6.416	2,506,600
2022-11-24	6.590	6.700	6.560	6.590	6.514	2,480,900
2022-11-23	6.670	6.690	6.470	6.560	6.485	3,063,800
2022-11-22	6.720	6.850	6.650	6.660	6.584	3,835,400
2022-11-21	6.660	6.800	6.570	6.790	6.712	4,107,800
2022-11-18	6.840	6.850	6.620	6.680	6.603	2,974,545
2022-11-17	6.700	6.750	6.640	6.740	6.663	2,646,200
2022-11-16	6.690	6.850	6.650	6.690	6.613	3,153,100
2022-11-15	6.610	6.820	6.580	6.690	6.613	3,960,200
2022-11-14	6.490	6.630	6.490	6.580	6.505	2,721,500
2022-11-11	6.560	6.620	6.480	6.510	6.435	2,368,300
2022-11-10	6.580	6.580	6.480	6.500	6.426	2,287,600
2022-11-09	6.550	6.600	6.490	6.550	6.475	3,246,781
2022-11-08	6.530	6.660	6.480	6.590	6.514	3,272,700
2022-11-07	6.460	6.620	6.410	6.560	6.485	3,513,364
2022-11-04	6.440	6.480	6.340	6.460	6.386	3,041,164
2022-11-03	6.300	6.440	6.290	6.440	6.366	2,710,700

← NewerPage 16 of 21 · 1,212 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.