Suzhou Hycan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.500	14.500	13.320	13.690	13.690	46,508,326
2026-01-15	12.890	14.250	12.750	14.250	14.250	16,009,616
2026-01-14	12.420	13.280	12.410	12.950	12.950	19,126,878
2026-01-13	12.510	12.860	12.320	12.390	12.390	13,808,800
2026-01-12	12.730	12.730	12.080	12.400	12.400	23,403,100
2026-01-09	13.030	13.670	12.670	12.740	12.740	20,898,398
2026-01-08	12.470	13.270	12.400	12.970	12.970	24,039,741
2026-01-07	12.350	12.790	12.270	12.470	12.470	14,812,631
2026-01-06	12.490	12.700	12.220	12.430	12.430	12,470,251
2026-01-05	12.580	12.660	12.220	12.490	12.490	11,409,300
2025-12-31	12.500	12.690	12.120	12.450	12.450	10,938,700
2025-12-30	12.510	12.820	12.360	12.440	12.440	9,427,600
2025-12-29	12.610	12.640	12.300	12.450	12.450	11,360,200
2025-12-26	12.720	13.050	12.560	12.640	12.640	11,258,600
2025-12-25	12.590	12.850	12.270	12.720	12.720	12,467,857
2025-12-24	12.400	13.000	12.200	12.590	12.590	19,353,545
2025-12-23	11.890	12.530	11.890	12.380	12.380	15,240,800
2025-12-22	12.090	12.330	11.590	11.900	11.900	16,837,247
2025-12-19	11.710	12.100	11.710	11.860	11.860	7,376,500
2025-12-18	11.700	12.100	11.600	11.740	11.740	11,207,919
2025-12-17	11.610	11.760	11.320	11.660	11.660	9,687,500
2025-12-16	11.790	11.800	11.440	11.570	11.570	11,773,397
2025-12-15	12.150	12.200	11.680	11.790	11.790	15,973,436
2025-12-12	12.300	12.470	12.040	12.100	12.100	14,272,000
2025-12-11	12.450	12.700	12.230	12.460	12.460	16,198,050
2025-12-10	12.580	12.900	12.240	12.440	12.440	21,309,150
2025-12-09	12.550	12.680	12.380	12.440	12.440	16,041,300
2025-12-08	13.050	13.200	12.350	12.480	12.480	26,364,068
2025-12-05	12.150	13.210	12.100	12.930	12.930	30,152,757
2025-12-04	11.900	12.250	11.660	12.050	12.050	16,831,587
2025-12-03	11.960	12.110	11.820	11.930	11.930	26,117,992
2025-12-02	11.650	12.390	11.500	11.960	11.960	43,426,863
2025-12-01	11.270	11.780	11.180	11.780	11.780	9,697,280
2025-11-28	10.290	10.840	10.230	10.710	10.710	11,675,100
2025-11-27	9.980	10.450	9.940	10.250	10.250	10,276,895
2025-11-26	10.100	10.470	9.940	9.980	9.980	7,764,916
2025-11-25	10.050	10.160	9.990	10.050	10.050	6,610,495
2025-11-24	10.010	10.190	9.900	9.990	9.990	9,582,795
2025-11-21	10.140	10.230	9.710	9.850	9.850	11,235,321
2025-11-20	10.520	10.580	10.090	10.140	10.140	12,153,476
2025-11-19	10.510	10.700	10.340	10.410	10.410	8,773,800
2025-11-18	10.560	10.600	10.300	10.430	10.430	9,962,994
2025-11-17	10.550	10.890	10.510	10.560	10.560	16,076,800
2025-11-14	11.420	11.420	10.490	10.540	10.540	28,251,007
2025-11-13	11.560	11.770	11.300	11.370	11.370	12,841,300
2025-11-12	11.280	11.690	11.150	11.550	11.550	14,816,505
2025-11-11	11.440	11.730	11.250	11.400	11.400	14,581,258
2025-11-10	11.900	11.920	11.290	11.410	11.410	17,240,926
2025-11-07	11.480	12.280	11.440	11.900	11.900	21,993,897
2025-11-06	11.500	11.620	11.290	11.530	11.530	22,083,942
2025-11-05	10.570	11.880	10.500	11.510	11.510	37,884,380
2025-11-04	11.200	11.530	10.600	11.120	11.120	49,069,583
2025-11-03	11.350	11.350	10.750	10.870	10.870	34,250,835
2025-10-31	10.370	11.360	10.370	11.360	11.360	21,210,536
2025-10-30	10.470	10.520	10.230	10.330	10.330	14,336,300
2025-10-29	10.480	10.480	10.100	10.380	10.380	19,067,339
2025-10-28	10.710	11.000	10.270	10.390	10.390	32,253,434
2025-10-27	9.990	10.540	9.770	10.540	10.540	24,151,356
2025-10-24	9.670	9.720	9.460	9.580	9.580	10,378,600
2025-10-23	9.700	9.810	9.490	9.620	9.620	12,810,100

← NewerPage 4 of 21 · 1,216 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.