Suzhou Hycan Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.810 | 10.610 | 9.810 | 10.560 | 10.439 | 18,345,375 |
| 2024-10-25 | 10.130 | 10.150 | 9.630 | 9.780 | 9.668 | 19,834,032 |
| 2024-10-24 | 9.430 | 10.240 | 9.430 | 10.180 | 10.063 | 21,744,800 |
| 2024-10-23 | 9.400 | 10.120 | 9.300 | 9.510 | 9.401 | 21,368,162 |
| 2024-10-22 | 9.110 | 9.520 | 9.050 | 9.390 | 9.282 | 17,337,416 |
| 2024-10-21 | 8.960 | 9.440 | 8.630 | 9.230 | 9.124 | 26,738,276 |
| 2024-10-18 | 8.530 | 9.180 | 8.360 | 8.950 | 8.847 | 30,936,458 |
| 2024-10-17 | 7.840 | 8.580 | 7.800 | 8.580 | 8.482 | 14,987,488 |
| 2024-10-16 | 7.680 | 7.850 | 7.600 | 7.800 | 7.711 | 5,166,900 |
| 2024-10-15 | 7.760 | 8.060 | 7.690 | 7.750 | 7.661 | 10,119,600 |
| 2024-10-14 | 7.720 | 8.000 | 7.680 | 7.840 | 7.750 | 9,635,290 |
| 2024-10-11 | 8.000 | 8.100 | 7.760 | 7.840 | 7.750 | 9,367,653 |
| 2024-10-10 | 7.690 | 8.030 | 7.610 | 7.790 | 7.701 | 10,022,595 |
| 2024-10-09 | 8.230 | 8.230 | 7.560 | 7.660 | 7.572 | 15,818,844 |
| 2024-10-08 | 8.640 | 8.640 | 7.700 | 8.390 | 8.294 | 19,421,281 |
| 2024-09-30 | 7.400 | 7.890 | 7.230 | 7.850 | 7.760 | 12,675,511 |
| 2024-09-27 | 6.950 | 7.360 | 6.900 | 7.170 | 7.088 | 7,797,500 |
| 2024-09-26 | 6.830 | 6.890 | 6.740 | 6.890 | 6.811 | 4,375,900 |
| 2024-09-25 | 6.700 | 6.990 | 6.650 | 6.800 | 6.722 | 4,983,690 |
| 2024-09-24 | 6.350 | 6.630 | 6.350 | 6.610 | 6.534 | 3,398,200 |
| 2024-09-23 | 6.470 | 6.530 | 6.360 | 6.380 | 6.307 | 2,643,200 |
| 2024-09-20 | 6.600 | 6.630 | 6.440 | 6.470 | 6.396 | 2,401,005 |
| 2024-09-19 | 6.390 | 6.620 | 6.350 | 6.610 | 6.534 | 3,670,291 |
| 2024-09-18 | 6.420 | 6.460 | 6.200 | 6.330 | 6.257 | 3,577,000 |
| 2024-09-13 | 6.510 | 6.610 | 6.420 | 6.450 | 6.376 | 3,230,400 |
| 2024-09-12 | 6.640 | 6.640 | 6.480 | 6.490 | 6.416 | 3,424,500 |
| 2024-09-11 | 6.600 | 6.680 | 6.520 | 6.590 | 6.514 | 3,318,583 |
| 2024-09-10 | 6.690 | 6.720 | 6.470 | 6.590 | 6.514 | 5,024,800 |
| 2024-09-09 | 6.660 | 6.730 | 6.600 | 6.690 | 6.613 | 4,329,500 |
| 2024-09-06 | 6.800 | 6.990 | 6.670 | 6.690 | 6.613 | 5,961,083 |
| 2024-09-05 | 6.770 | 6.840 | 6.730 | 6.800 | 6.722 | 3,161,200 |
| 2024-09-04 | 6.670 | 6.860 | 6.590 | 6.750 | 6.673 | 5,772,600 |
| 2024-09-03 | 6.480 | 6.760 | 6.450 | 6.680 | 6.603 | 6,674,951 |
| 2024-09-02 | 6.440 | 6.580 | 6.370 | 6.480 | 6.406 | 5,475,500 |
| 2024-08-30 | 6.230 | 6.530 | 6.120 | 6.430 | 6.356 | 5,029,100 |
| 2024-08-29 | 6.180 | 6.210 | 6.120 | 6.190 | 6.119 | 2,509,300 |
| 2024-08-28 | 6.080 | 6.240 | 6.030 | 6.180 | 6.109 | 2,740,340 |
| 2024-08-27 | 6.090 | 6.290 | 6.050 | 6.110 | 6.040 | 4,616,005 |
| 2024-08-26 | 5.960 | 6.160 | 5.850 | 6.120 | 6.050 | 4,127,400 |
| 2024-08-23 | 6.060 | 6.070 | 5.860 | 5.910 | 5.842 | 4,920,300 |
| 2024-08-22 | 6.160 | 6.220 | 6.020 | 6.060 | 5.991 | 2,994,251 |
| 2024-08-21 | 6.180 | 6.220 | 6.120 | 6.160 | 6.089 | 1,842,551 |
| 2024-08-20 | 6.370 | 6.370 | 6.120 | 6.180 | 6.109 | 3,231,800 |
| 2024-08-19 | 6.360 | 6.440 | 6.320 | 6.340 | 6.267 | 2,165,935 |
| 2024-08-16 | 6.550 | 6.550 | 6.360 | 6.380 | 6.307 | 2,372,066 |
| 2024-08-15 | 6.410 | 6.530 | 6.380 | 6.460 | 6.386 | 2,370,500 |
| 2024-08-14 | 6.630 | 6.640 | 6.460 | 6.470 | 6.396 | 2,451,549 |
| 2024-08-13 | 6.460 | 6.520 | 6.330 | 6.500 | 6.426 | 2,248,200 |
| 2024-08-12 | 6.580 | 6.590 | 6.440 | 6.480 | 6.406 | 2,432,100 |
| 2024-08-09 | 6.640 | 6.700 | 6.570 | 6.580 | 6.505 | 2,192,400 |
| 2024-08-08 | 6.600 | 6.700 | 6.510 | 6.640 | 6.564 | 3,005,300 |
| 2024-08-07 | 6.560 | 6.610 | 6.520 | 6.600 | 6.524 | 1,971,400 |
| 2024-08-06 | 6.480 | 6.560 | 6.450 | 6.560 | 6.485 | 2,783,966 |
| 2024-08-05 | 6.560 | 6.660 | 6.420 | 6.420 | 6.346 | 4,283,600 |
| 2024-08-02 | 6.690 | 6.770 | 6.620 | 6.660 | 6.584 | 3,709,835 |
| 2024-08-01 | 6.770 | 6.880 | 6.670 | 6.710 | 6.633 | 7,076,000 |
| 2024-07-31 | 6.720 | 6.840 | 6.670 | 6.780 | 6.702 | 6,489,071 |
| 2024-07-30 | 6.630 | 6.800 | 6.520 | 6.720 | 6.643 | 3,771,700 |
| 2024-07-29 | 6.750 | 6.770 | 6.500 | 6.610 | 6.534 | 3,216,900 |
| 2024-07-26 | 6.400 | 6.590 | 6.380 | 6.560 | 6.485 | 3,301,000 |
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.