Suzhou Hycan Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.890 | 8.890 | 8.500 | 8.540 | 8.442 | 28,249,861 |
| 2025-01-20 | 8.880 | 9.480 | 8.770 | 9.100 | 8.996 | 46,535,646 |
| 2025-01-17 | 8.620 | 8.620 | 8.620 | 8.620 | 8.521 | 7,554,000 |
| 2025-01-16 | 7.870 | 7.910 | 7.730 | 7.840 | 7.750 | 5,882,533 |
| 2025-01-15 | 7.800 | 7.860 | 7.720 | 7.810 | 7.720 | 4,666,100 |
| 2025-01-14 | 7.530 | 7.820 | 7.500 | 7.820 | 7.730 | 7,120,533 |
| 2025-01-13 | 7.330 | 7.490 | 7.160 | 7.460 | 7.374 | 5,242,604 |
| 2025-01-10 | 7.680 | 7.750 | 7.360 | 7.390 | 7.305 | 5,742,500 |
| 2025-01-09 | 7.560 | 7.710 | 7.500 | 7.690 | 7.602 | 4,301,189 |
| 2025-01-08 | 7.610 | 7.660 | 7.360 | 7.600 | 7.513 | 5,266,878 |
| 2025-01-07 | 7.500 | 7.600 | 7.400 | 7.600 | 7.513 | 5,590,185 |
| 2025-01-06 | 7.390 | 7.590 | 7.110 | 7.500 | 7.414 | 8,195,346 |
| 2025-01-03 | 7.910 | 7.910 | 7.430 | 7.430 | 7.345 | 9,076,038 |
| 2025-01-02 | 7.900 | 8.050 | 7.700 | 7.790 | 7.701 | 6,627,911 |
| 2024-12-31 | 8.000 | 8.100 | 7.860 | 7.880 | 7.790 | 5,537,668 |
| 2024-12-30 | 8.090 | 8.130 | 7.890 | 8.000 | 7.908 | 6,728,769 |
| 2024-12-27 | 8.010 | 8.230 | 8.000 | 8.130 | 8.037 | 8,644,926 |
| 2024-12-26 | 7.900 | 8.030 | 7.890 | 8.010 | 7.918 | 6,187,731 |
| 2024-12-25 | 8.160 | 8.170 | 7.800 | 7.900 | 7.809 | 9,880,186 |
| 2024-12-24 | 8.200 | 8.320 | 8.000 | 8.150 | 8.057 | 10,565,936 |
| 2024-12-23 | 8.690 | 8.770 | 8.150 | 8.200 | 8.106 | 10,991,632 |
| 2024-12-20 | 8.530 | 8.790 | 8.530 | 8.690 | 8.590 | 9,373,964 |
| 2024-12-19 | 8.490 | 8.570 | 8.330 | 8.530 | 8.432 | 9,594,708 |
| 2024-12-18 | 8.770 | 8.820 | 8.510 | 8.550 | 8.452 | 12,818,901 |
| 2024-12-17 | 9.180 | 9.210 | 8.690 | 8.770 | 8.669 | 13,510,639 |
| 2024-12-16 | 9.560 | 9.590 | 9.060 | 9.180 | 9.075 | 17,573,186 |
| 2024-12-13 | 9.720 | 9.830 | 9.580 | 9.590 | 9.480 | 11,386,401 |
| 2024-12-12 | 9.620 | 9.730 | 9.580 | 9.710 | 9.599 | 10,323,502 |
| 2024-12-11 | 9.680 | 9.700 | 9.510 | 9.660 | 9.549 | 13,731,255 |
| 2024-12-10 | 9.860 | 9.910 | 9.540 | 9.700 | 9.589 | 22,439,454 |
| 2024-12-09 | 9.880 | 9.880 | 9.320 | 9.620 | 9.510 | 30,168,035 |
| 2024-12-06 | 10.110 | 10.290 | 9.650 | 10.070 | 9.955 | 28,453,856 |
| 2024-12-05 | 11.390 | 11.570 | 10.400 | 10.400 | 10.281 | 35,387,639 |
| 2024-12-04 | 12.240 | 12.490 | 11.480 | 11.550 | 11.418 | 12,292,517 |
| 2024-12-03 | 12.540 | 12.650 | 12.070 | 12.230 | 12.090 | 10,220,938 |
| 2024-12-02 | 11.810 | 12.550 | 11.610 | 12.530 | 12.386 | 14,185,144 |
| 2024-11-29 | 11.470 | 11.990 | 11.380 | 11.910 | 11.773 | 12,435,062 |
| 2024-11-28 | 11.250 | 11.870 | 11.250 | 11.470 | 11.339 | 12,426,588 |
| 2024-11-27 | 10.850 | 11.250 | 10.490 | 11.230 | 11.101 | 9,699,968 |
| 2024-11-26 | 10.960 | 11.000 | 10.640 | 10.850 | 10.726 | 7,827,314 |
| 2024-11-25 | 10.610 | 11.080 | 10.300 | 11.070 | 10.943 | 12,728,015 |
| 2024-11-22 | 11.800 | 11.800 | 10.980 | 11.050 | 10.923 | 13,688,409 |
| 2024-11-21 | 11.180 | 11.880 | 11.020 | 11.700 | 11.566 | 12,490,144 |
| 2024-11-20 | 11.040 | 11.560 | 11.000 | 11.100 | 10.973 | 9,632,233 |
| 2024-11-19 | 10.990 | 11.170 | 10.530 | 11.130 | 11.002 | 13,237,466 |
| 2024-11-18 | 11.570 | 11.600 | 10.700 | 10.770 | 10.647 | 14,981,322 |
| 2024-11-15 | 11.920 | 12.120 | 11.170 | 11.570 | 11.437 | 26,464,673 |
| 2024-11-14 | 11.730 | 12.880 | 11.710 | 12.410 | 12.268 | 28,811,270 |
| 2024-11-13 | 10.750 | 11.900 | 10.510 | 11.770 | 11.635 | 23,856,265 |
| 2024-11-12 | 10.550 | 11.160 | 10.550 | 10.840 | 10.716 | 16,472,985 |
| 2024-11-11 | 10.190 | 10.550 | 9.890 | 10.520 | 10.399 | 15,932,424 |
| 2024-11-08 | 10.600 | 10.970 | 10.220 | 10.280 | 10.162 | 13,904,585 |
| 2024-11-07 | 10.170 | 10.610 | 10.170 | 10.550 | 10.429 | 15,431,281 |
| 2024-11-06 | 9.600 | 10.490 | 9.580 | 10.280 | 10.162 | 21,081,662 |
| 2024-11-05 | 9.600 | 9.720 | 9.440 | 9.610 | 9.500 | 12,501,151 |
| 2024-11-04 | 9.900 | 10.070 | 9.420 | 9.530 | 9.421 | 19,660,129 |
| 2024-11-01 | 10.700 | 10.900 | 10.000 | 10.070 | 9.955 | 20,176,718 |
| 2024-10-31 | 10.630 | 11.250 | 10.400 | 10.620 | 10.498 | 19,139,212 |
| 2024-10-30 | 9.950 | 10.960 | 9.950 | 10.640 | 10.518 | 21,254,159 |
| 2024-10-29 | 10.550 | 10.690 | 10.050 | 10.060 | 9.945 | 16,195,461 |
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.