Suzhou Hycan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.010	5.150	5.000	5.070	5.012	1,878,300
2022-05-06	4.930	5.010	4.880	4.960	4.903	1,930,000
2022-05-05	5.000	5.080	4.940	5.010	4.953	2,360,300
2022-04-29	4.750	5.000	4.700	4.920	4.864	3,976,600
2022-04-28	4.800	4.890	4.640	4.700	4.646	2,931,776
2022-04-27	4.650	4.870	4.540	4.810	4.755	4,064,525
2022-04-26	4.950	5.030	4.790	4.820	4.765	3,886,408
2022-04-25	5.320	5.340	4.940	4.940	4.883	5,745,700
2022-04-22	5.520	5.530	5.380	5.390	5.328	3,279,000
2022-04-21	5.760	5.760	5.530	5.550	5.486	3,579,700
2022-04-20	5.800	5.850	5.680	5.760	5.694	2,650,400
2022-04-19	5.680	5.840	5.680	5.790	5.724	2,784,700
2022-04-18	5.670	5.750	5.530	5.730	5.664	2,544,397
2022-04-15	5.860	5.860	5.660	5.680	5.615	3,846,149
2022-04-14	5.810	5.960	5.810	5.880	5.813	2,818,800
2022-04-13	5.850	5.920	5.730	5.870	5.803	4,595,864
2022-04-12	5.760	5.840	5.660	5.840	5.773	3,933,247
2022-04-11	5.800	5.930	5.650	5.720	5.654	3,480,200
2022-04-08	5.890	5.900	5.710	5.820	5.753	4,129,020
2022-04-07	6.100	6.120	5.860	5.870	5.803	5,900,455
2022-04-06	5.970	6.110	5.930	6.090	6.020	5,420,947
2022-04-01	6.030	6.060	5.930	5.950	5.882	4,642,378
2022-03-31	5.990	6.110	5.960	6.080	6.010	4,459,464
2022-03-30	5.980	6.010	5.920	6.000	5.931	3,534,000
2022-03-29	6.080	6.150	5.940	5.960	5.892	4,540,000
2022-03-28	6.050	6.140	5.920	6.100	6.030	4,698,232
2022-03-25	6.000	6.100	5.980	6.050	5.981	6,856,187
2022-03-24	6.190	6.250	5.980	6.000	5.931	10,326,326
2022-03-23	6.350	6.410	6.180	6.220	6.149	9,799,138
2022-03-22	6.480	6.490	6.300	6.360	6.287	11,003,871
2022-03-21	6.470	6.530	6.330	6.490	6.416	14,131,939
2022-03-18	6.410	6.550	6.340	6.420	6.346	17,080,240
2022-03-17	6.720	6.810	6.440	6.500	6.426	35,263,754
2022-03-16	6.280	6.710	6.280	6.710	6.633	18,259,224
2022-03-15	6.240	6.600	6.100	6.100	6.030	16,151,452
2022-03-14	6.440	6.470	6.230	6.230	6.159	6,575,000
2022-03-11	6.300	6.500	6.130	6.440	6.366	11,690,976
2022-03-10	6.080	6.370	6.080	6.260	6.188	8,935,632
2022-03-09	5.990	6.240	5.680	6.000	5.931	7,585,236
2022-03-08	6.130	6.130	5.900	5.960	5.892	3,976,600
2022-03-07	6.150	6.250	6.100	6.130	6.060	3,022,201
2022-03-04	6.250	6.260	6.110	6.140	6.070	4,116,614
2022-03-03	6.200	6.380	6.160	6.260	6.188	4,716,900
2022-03-02	6.130	6.220	6.070	6.180	6.109	3,218,700
2022-03-01	6.140	6.190	6.070	6.150	6.080	3,588,500
2022-02-28	6.150	6.160	6.010	6.100	6.030	3,857,700
2022-02-25	5.950	6.160	5.950	6.150	6.080	6,138,145
2022-02-24	6.040	6.150	5.840	5.930	5.862	5,216,838
2022-02-23	6.090	6.110	6.030	6.090	6.020	2,740,100
2022-02-22	6.070	6.110	6.000	6.050	5.981	2,926,600
2022-02-21	6.100	6.120	6.040	6.090	6.020	3,278,794
2022-02-18	6.040	6.080	5.960	6.080	6.010	2,804,500
2022-02-17	6.200	6.200	5.980	6.020	5.951	4,675,100
2022-02-16	5.910	6.100	5.900	6.080	6.010	4,526,391
2022-02-15	5.820	5.900	5.760	5.890	5.823	2,658,200
2022-02-14	5.750	5.860	5.730	5.840	5.773	1,923,048
2022-02-11	5.930	5.930	5.750	5.770	5.704	2,653,000
2022-02-10	5.940	5.980	5.850	5.920	5.852	2,288,766
2022-02-09	5.950	6.000	5.900	5.940	5.872	2,674,200
2022-02-08	5.730	5.970	5.650	5.960	5.892	4,254,300

← NewerPage 19 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.