Suzhou Hycan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	23.550	23.980	20.700	20.770	20.770	17,586,199
2026-07-17	24.800	24.860	22.500	23.000	23.000	17,260,000
2026-07-16	26.470	26.500	24.750	25.000	25.000	11,442,800
2026-07-15	26.500	27.260	25.690	26.450	26.450	14,309,100
2026-07-14	24.000	26.130	24.000	25.690	25.690	18,083,500
2026-07-13	26.890	27.410	24.450	24.450	24.450	14,763,900
2026-07-10	26.960	29.000	26.080	27.170	27.170	20,021,500
2026-07-09	27.850	27.980	25.400	26.510	26.510	21,169,600
2026-07-08	28.980	30.000	26.670	27.180	27.180	17,491,184
2026-07-07	29.780	30.490	28.200	28.790	28.790	15,765,667
2026-07-06	29.620	32.200	28.800	29.750	29.750	23,643,729
2026-07-03	30.920	31.300	29.510	29.600	29.600	22,693,137
2026-07-02	32.000	34.490	30.880	30.960	30.960	29,376,900
2026-07-01	32.540	34.990	32.000	33.800	33.800	26,569,184
2026-06-30	31.460	32.950	30.680	32.200	32.200	25,552,137
2026-06-29	32.250	32.470	29.610	31.400	31.400	31,676,301
2026-06-26	31.660	33.370	31.270	32.470	32.470	42,369,543
2026-06-25	27.860	30.340	27.850	30.340	30.340	23,307,191
2026-06-24	27.130	27.920	26.200	27.580	27.580	14,050,470
2026-06-23	28.100	28.580	27.090	27.460	27.460	14,100,800
2026-06-22	28.670	30.170	27.430	28.300	28.300	15,420,942
2026-06-18	29.490	29.800	28.350	28.850	28.850	18,323,270
2026-06-17	27.000	29.500	26.570	29.500	29.500	22,202,029
2026-06-16	26.200	27.500	25.860	27.340	27.340	14,536,320
2026-06-15	25.500	26.430	25.000	26.110	26.110	19,117,160
2026-06-12	26.790	27.500	25.110	25.140	25.140	19,455,240
2026-06-11	27.030	27.750	25.900	26.100	26.100	13,286,100
2026-06-10	27.000	27.600	25.980	27.150	27.150	19,706,711
2026-06-09	27.350	27.850	26.500	27.400	27.400	18,103,301
2026-06-08	26.100	27.340	25.080	26.580	26.580	25,766,828
2026-06-05	29.740	29.990	27.570	27.820	27.820	41,047,820
2026-06-04	27.370	30.420	26.000	30.420	30.420	53,673,910
2026-06-03	25.360	27.650	25.270	27.650	27.650	12,285,070
2026-06-02	24.670	25.250	23.750	25.140	25.140	16,707,029
2026-06-01	24.490	26.110	24.490	24.770	24.770	14,125,000
2026-05-29	25.470	26.200	24.570	24.850	24.850	16,680,801
2026-05-28	24.100	25.400	23.660	25.330	25.330	18,302,721
2026-05-27	25.300	25.480	24.060	24.120	24.120	20,774,230
2026-05-26	26.290	27.690	24.400	25.270	25.270	26,938,250
2026-05-25	26.470	26.750	25.430	26.410	26.410	19,777,039
2026-05-22	26.670	26.830	25.710	26.480	26.480	19,532,359
2026-05-21	28.400	28.570	25.850	26.020	26.020	28,682,279
2026-05-20	25.370	28.180	25.370	28.180	28.180	18,710,221
2026-05-19	25.410	26.100	24.820	25.620	25.620	19,256,789
2026-05-18	27.240	27.850	25.610	25.930	25.930	24,767,400
2026-05-15	27.250	27.770	26.100	26.780	26.780	23,472,600
2026-05-14	27.730	28.240	26.160	26.710	26.710	31,848,160
2026-05-13	26.210	27.850	25.600	27.370	27.370	34,383,191
2026-05-12	23.780	25.550	23.590	25.550	25.550	31,207,430
2026-05-11	23.360	23.600	22.510	23.230	23.230	22,550,400
2026-05-08	23.040	23.500	22.510	22.890	22.890	28,615,289
2026-05-07	22.000	23.470	21.360	23.030	23.030	40,921,754
2026-05-06	20.010	21.340	20.000	21.340	21.340	20,597,520
2026-04-30	19.690	19.980	18.900	19.400	19.400	33,737,969
2026-04-29	18.250	19.900	17.710	19.210	19.210	44,979,770
2026-04-28	17.880	19.400	17.880	18.620	18.620	67,849,938
2026-04-27	21.860	22.400	19.240	19.240	19.240	23,491,010
2026-04-24	19.980	21.380	19.980	21.380	21.380	16,128,500
2026-04-23	17.600	19.440	17.510	19.440	19.440	31,771,070
2026-04-22	17.740	18.590	17.600	17.670	17.670	29,262,039

← NewerPage 2 of 3 · 121 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.