Suzhou Hycan Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.220 | 6.220 | 5.860 | 5.960 | 5.892 | 4,024,400 |
| 2022-08-01 | 6.280 | 6.450 | 6.150 | 6.220 | 6.149 | 3,889,600 |
| 2022-07-29 | 6.360 | 6.450 | 6.270 | 6.290 | 6.218 | 2,751,753 |
| 2022-07-28 | 6.290 | 6.370 | 6.230 | 6.370 | 6.297 | 2,910,159 |
| 2022-07-27 | 6.140 | 6.400 | 6.110 | 6.300 | 6.228 | 6,374,248 |
| 2022-07-26 | 5.990 | 6.160 | 5.940 | 6.150 | 6.080 | 3,868,900 |
| 2022-07-25 | 6.090 | 6.090 | 5.970 | 6.010 | 5.941 | 3,115,101 |
| 2022-07-22 | 6.030 | 6.090 | 6.000 | 6.070 | 6.000 | 3,824,100 |
| 2022-07-21 | 6.040 | 6.080 | 5.980 | 6.020 | 5.951 | 3,065,800 |
| 2022-07-20 | 6.030 | 6.070 | 5.980 | 6.040 | 5.971 | 3,149,406 |
| 2022-07-19 | 5.920 | 6.070 | 5.920 | 6.030 | 5.961 | 3,267,000 |
| 2022-07-18 | 5.700 | 6.020 | 5.700 | 5.910 | 5.842 | 4,118,500 |
| 2022-07-15 | 5.840 | 5.900 | 5.700 | 5.700 | 5.635 | 2,383,304 |
| 2022-07-14 | 5.900 | 5.910 | 5.850 | 5.870 | 5.803 | 1,348,400 |
| 2022-07-13 | 5.770 | 5.910 | 5.760 | 5.910 | 5.842 | 2,166,200 |
| 2022-07-12 | 5.920 | 5.920 | 5.780 | 5.830 | 5.763 | 1,926,755 |
| 2022-07-11 | 5.870 | 5.960 | 5.830 | 5.900 | 5.832 | 1,723,300 |
| 2022-07-08 | 5.870 | 5.930 | 5.770 | 5.870 | 5.803 | 1,870,506 |
| 2022-07-07 | 5.770 | 5.900 | 5.730 | 5.810 | 5.743 | 1,865,101 |
| 2022-07-06 | 5.770 | 5.790 | 5.700 | 5.760 | 5.694 | 1,702,893 |
| 2022-07-05 | 5.820 | 5.850 | 5.670 | 5.770 | 5.704 | 2,471,576 |
| 2022-07-04 | 5.830 | 5.880 | 5.740 | 5.800 | 5.734 | 2,060,000 |
| 2022-07-01 | 5.840 | 5.890 | 5.710 | 5.830 | 5.763 | 2,328,268 |
| 2022-06-30 | 5.880 | 5.920 | 5.790 | 5.830 | 5.763 | 2,511,800 |
| 2022-06-29 | 5.850 | 5.920 | 5.800 | 5.800 | 5.734 | 2,410,200 |
| 2022-06-28 | 5.780 | 5.860 | 5.760 | 5.830 | 5.763 | 2,677,147 |
| 2022-06-27 | 5.810 | 5.820 | 5.740 | 5.760 | 5.694 | 2,371,100 |
| 2022-06-24 | 5.780 | 5.920 | 5.670 | 5.820 | 5.753 | 4,563,900 |
| 2022-06-23 | 5.600 | 5.840 | 5.580 | 5.770 | 5.704 | 3,467,600 |
| 2022-06-22 | 5.570 | 5.760 | 5.560 | 5.620 | 5.556 | 3,235,000 |
| 2022-06-21 | 5.540 | 5.600 | 5.500 | 5.540 | 5.477 | 1,733,300 |
| 2022-06-20 | 5.470 | 5.560 | 5.460 | 5.550 | 5.486 | 1,761,100 |
| 2022-06-17 | 5.490 | 5.500 | 5.370 | 5.460 | 5.397 | 1,714,300 |
| 2022-06-16 | 5.500 | 5.540 | 5.440 | 5.500 | 5.437 | 1,487,909 |
| 2022-06-15 | 5.520 | 5.580 | 5.430 | 5.430 | 5.368 | 1,717,147 |
| 2022-06-14 | 5.420 | 5.510 | 5.260 | 5.490 | 5.427 | 3,083,500 |
| 2022-06-13 | 5.380 | 5.500 | 5.300 | 5.420 | 5.358 | 1,591,000 |
| 2022-06-10 | 5.420 | 5.510 | 5.390 | 5.460 | 5.397 | 1,586,200 |
| 2022-06-09 | 5.580 | 5.580 | 5.380 | 5.450 | 5.388 | 2,556,300 |
| 2022-06-08 | 5.600 | 5.750 | 5.500 | 5.580 | 5.516 | 3,110,900 |
| 2022-06-07 | 5.610 | 5.670 | 5.490 | 5.580 | 5.516 | 2,291,800 |
| 2022-06-06 | 5.540 | 5.660 | 5.540 | 5.610 | 5.546 | 2,038,600 |
| 2022-06-02 | 5.550 | 5.550 | 5.450 | 5.530 | 5.467 | 1,415,600 |
| 2022-06-01 | 5.480 | 5.580 | 5.440 | 5.500 | 5.437 | 1,605,300 |
| 2022-05-31 | 5.500 | 5.530 | 5.440 | 5.490 | 5.427 | 1,574,900 |
| 2022-05-30 | 5.460 | 5.520 | 5.430 | 5.510 | 5.447 | 1,405,300 |
| 2022-05-27 | 5.430 | 5.500 | 5.390 | 5.460 | 5.397 | 1,915,600 |
| 2022-05-26 | 5.410 | 5.450 | 5.310 | 5.410 | 5.348 | 1,883,100 |
| 2022-05-25 | 5.220 | 5.410 | 5.210 | 5.400 | 5.338 | 2,356,800 |
| 2022-05-24 | 5.440 | 5.500 | 5.230 | 5.230 | 5.170 | 2,603,025 |
| 2022-05-23 | 5.450 | 5.490 | 5.380 | 5.470 | 5.407 | 2,209,170 |
| 2022-05-20 | 5.350 | 5.450 | 5.320 | 5.420 | 5.358 | 2,242,600 |
| 2022-05-19 | 5.250 | 5.370 | 5.220 | 5.360 | 5.299 | 2,370,813 |
| 2022-05-18 | 5.250 | 5.380 | 5.200 | 5.310 | 5.249 | 2,280,800 |
| 2022-05-17 | 5.330 | 5.350 | 5.190 | 5.220 | 5.160 | 2,213,000 |
| 2022-05-16 | 5.310 | 5.350 | 5.250 | 5.330 | 5.269 | 2,003,800 |
| 2022-05-13 | 5.270 | 5.350 | 5.220 | 5.300 | 5.239 | 2,120,100 |
| 2022-05-12 | 5.120 | 5.290 | 5.100 | 5.240 | 5.180 | 2,598,399 |
| 2022-05-11 | 5.170 | 5.260 | 5.120 | 5.120 | 5.061 | 4,271,900 |
| 2022-05-10 | 5.020 | 5.170 | 4.970 | 5.160 | 5.101 | 1,798,200 |
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.