Suzhou Hycan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.470	6.470	6.300	6.370	6.297	3,167,900
2022-11-01	6.350	6.480	6.250	6.380	6.307	3,423,900
2022-10-31	6.220	6.360	6.130	6.290	6.218	3,601,400
2022-10-28	6.420	6.420	6.180	6.230	6.159	3,072,800
2022-10-27	6.590	6.590	6.430	6.450	6.376	2,250,700
2022-10-26	6.330	6.510	6.330	6.480	6.406	2,891,200
2022-10-25	6.310	6.400	6.180	6.350	6.277	2,950,464
2022-10-24	6.420	6.460	6.250	6.280	6.208	3,254,500
2022-10-21	6.320	6.380	6.230	6.330	6.257	2,186,975
2022-10-20	6.300	6.380	6.230	6.280	6.208	3,026,400
2022-10-19	6.400	6.520	6.310	6.330	6.257	4,237,865
2022-10-18	6.260	6.540	6.250	6.430	6.356	5,339,700
2022-10-17	5.980	6.260	5.920	6.210	6.139	3,316,100
2022-10-14	5.920	6.040	5.890	6.020	5.951	2,430,000
2022-10-13	5.810	5.970	5.770	5.910	5.842	2,491,800
2022-10-12	5.750	5.830	5.620	5.820	5.753	2,303,600
2022-10-11	5.650	5.780	5.520	5.720	5.654	2,895,700
2022-10-10	5.720	5.730	5.450	5.580	5.516	3,139,996
2022-09-30	5.830	5.830	5.630	5.670	5.605	2,799,100
2022-09-29	5.910	5.970	5.750	5.830	5.763	2,647,515
2022-09-28	6.000	6.020	5.840	5.870	5.803	2,909,611
2022-09-27	5.850	6.000	5.830	5.960	5.892	2,558,179
2022-09-26	5.810	5.980	5.800	5.840	5.773	3,756,872
2022-09-23	6.150	6.170	5.900	5.920	5.852	2,743,000
2022-09-22	6.150	6.290	6.080	6.150	6.080	2,770,500
2022-09-21	6.180	6.200	5.960	6.170	6.099	3,871,600
2022-09-20	5.970	6.180	5.890	6.090	6.020	3,890,200
2022-09-19	6.090	6.100	5.880	5.910	5.842	3,316,400
2022-09-16	6.280	6.390	6.030	6.050	5.981	4,793,413
2022-09-15	6.680	6.680	6.180	6.280	6.208	5,906,400
2022-09-14	6.560	6.650	6.510	6.580	6.505	3,466,500
2022-09-13	6.530	6.790	6.450	6.650	6.574	5,863,973
2022-09-09	6.880	6.880	6.450	6.520	6.445	8,856,200
2022-09-08	6.750	7.100	6.680	6.870	6.791	13,815,413
2022-09-07	6.700	6.740	6.640	6.700	6.623	3,950,800
2022-09-06	6.700	6.760	6.610	6.710	6.633	5,299,776
2022-09-05	6.600	6.730	6.500	6.680	6.603	4,993,399
2022-09-02	6.350	6.630	6.280	6.590	6.514	5,734,575
2022-09-01	6.350	6.520	6.290	6.320	6.248	2,678,300
2022-08-31	6.560	6.570	6.250	6.280	6.208	4,567,500
2022-08-30	6.510	6.630	6.470	6.550	6.475	4,274,700
2022-08-29	6.280	6.540	6.210	6.510	6.435	4,083,800
2022-08-26	6.290	6.550	6.290	6.390	6.317	3,752,200
2022-08-25	6.330	6.330	6.100	6.270	6.198	2,606,000
2022-08-24	6.460	6.490	6.260	6.270	6.198	3,024,400
2022-08-23	6.400	6.480	6.320	6.460	6.386	2,769,315
2022-08-22	6.360	6.480	6.330	6.380	6.307	2,784,900
2022-08-19	6.510	6.560	6.360	6.390	6.317	2,649,165
2022-08-18	6.440	6.520	6.380	6.520	6.445	2,330,100
2022-08-17	6.440	6.520	6.430	6.480	6.406	2,590,200
2022-08-16	6.490	6.580	6.430	6.490	6.416	2,221,260
2022-08-15	6.560	6.650	6.410	6.480	6.406	2,910,400
2022-08-12	6.450	6.630	6.380	6.550	6.475	4,523,200
2022-08-11	6.460	6.520	6.350	6.410	6.337	4,536,200
2022-08-10	6.220	6.450	6.180	6.400	6.327	4,491,930
2022-08-09	6.270	6.320	6.180	6.210	6.139	1,468,600
2022-08-08	6.080	6.340	6.050	6.270	6.198	2,704,600
2022-08-05	6.140	6.170	5.990	6.080	6.010	2,488,300
2022-08-04	6.010	6.130	5.970	6.110	6.040	2,353,160
2022-08-03	5.980	6.150	5.860	5.970	5.902	3,641,960

← NewerPage 17 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.