Suzhou Hycan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.890	5.930	5.460	5.710	5.645	5,508,952
2022-01-28	5.690	5.950	5.630	5.850	5.783	3,029,708
2022-01-27	5.850	5.880	5.650	5.650	5.585	2,877,000
2022-01-26	5.720	5.860	5.720	5.800	5.734	1,982,913
2022-01-25	5.930	5.980	5.690	5.710	5.645	3,311,129
2022-01-24	6.030	6.080	5.900	5.940	5.872	2,680,700
2022-01-21	6.010	6.130	5.960	6.060	5.991	3,005,400
2022-01-20	6.220	6.290	5.970	5.990	5.921	4,064,666
2022-01-19	6.130	6.310	6.080	6.230	6.159	4,172,100
2022-01-18	6.350	6.380	6.080	6.100	6.030	4,371,100
2022-01-17	6.280	6.380	6.250	6.350	6.277	2,892,267
2022-01-14	6.400	6.430	6.250	6.250	6.178	3,819,700
2022-01-13	6.390	6.450	6.350	6.410	6.337	2,671,566
2022-01-12	6.310	6.410	6.300	6.370	6.297	3,230,247
2022-01-11	6.210	6.590	6.210	6.320	6.248	5,087,824
2022-01-10	6.280	6.310	6.120	6.230	6.159	3,598,900
2022-01-07	6.370	6.410	6.200	6.230	6.159	4,106,970
2022-01-06	6.280	6.440	6.230	6.350	6.277	3,804,000
2022-01-05	6.300	6.450	6.230	6.290	6.218	4,220,100
2022-01-04	6.110	6.350	6.100	6.310	6.238	5,752,729
2021-12-31	6.140	6.210	6.100	6.110	6.040	2,536,100
2021-12-30	6.140	6.250	6.120	6.150	6.080	2,568,800
2021-12-29	6.160	6.180	6.060	6.130	6.060	2,067,120
2021-12-28	6.080	6.160	6.050	6.160	6.089	2,516,500
2021-12-27	6.050	6.160	5.950	6.100	6.030	3,416,099
2021-12-24	6.160	6.190	6.000	6.040	5.971	3,584,200
2021-12-23	6.200	6.270	6.120	6.170	6.099	4,639,100
2021-12-22	6.280	6.320	6.180	6.290	6.218	5,754,300
2021-12-21	6.000	6.310	6.000	6.260	6.188	7,877,029
2021-12-20	6.080	6.150	5.990	6.030	5.961	4,136,924
2021-12-17	5.940	6.180	5.930	6.060	5.991	6,019,199
2021-12-16	5.870	6.010	5.860	5.940	5.872	4,539,165
2021-12-15	5.880	5.890	5.830	5.870	5.803	3,008,400
2021-12-14	5.730	5.910	5.710	5.860	5.793	4,687,000
2021-12-13	5.770	5.790	5.720	5.740	5.674	2,345,747
2021-12-10	5.670	5.780	5.640	5.750	5.684	2,262,700
2021-12-09	5.670	5.710	5.660	5.680	5.615	2,261,815
2021-12-08	5.700	5.720	5.640	5.670	5.605	1,960,147
2021-12-07	5.710	5.720	5.630	5.670	5.605	2,187,700
2021-12-06	5.810	5.830	5.640	5.660	5.595	3,042,620
2021-12-03	5.750	5.820	5.720	5.790	5.724	2,199,900
2021-12-02	5.840	5.870	5.760	5.770	5.704	2,485,600
2021-12-01	5.740	5.850	5.730	5.840	5.773	4,208,200
2021-11-30	5.750	5.800	5.710	5.770	5.704	3,794,300
2021-11-29	5.690	5.740	5.640	5.700	5.635	2,841,200
2021-11-26	5.770	5.800	5.680	5.730	5.664	2,766,343
2021-11-25	5.810	5.870	5.720	5.790	5.724	3,551,375
2021-11-24	5.870	5.880	5.800	5.810	5.743	3,564,100
2021-11-23	5.920	5.940	5.790	5.880	5.813	4,855,800
2021-11-22	5.810	6.400	5.740	5.920	5.852	11,251,873
2021-11-19	5.760	5.890	5.700	5.820	5.753	3,595,957
2021-11-18	5.800	5.820	5.740	5.760	5.694	3,405,800
2021-11-17	5.710	5.850	5.660	5.800	5.734	2,845,581
2021-11-16	5.680	5.740	5.630	5.710	5.645	2,250,600
2021-11-15	5.660	5.690	5.600	5.690	5.625	1,787,381
2021-11-12	5.590	5.660	5.540	5.630	5.565	1,491,100
2021-11-11	5.490	5.630	5.460	5.590	5.526	1,815,320
2021-11-10	5.420	5.500	5.400	5.500	5.437	1,358,600
2021-11-09	5.440	5.480	5.420	5.440	5.378	1,122,700
2021-11-08	5.360	5.460	5.310	5.440	5.378	1,611,200

← NewerPage 20 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.