Hangzhou Chuhuan Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	19.550	20.140	19.500	20.100	15.145	1,696,239
2024-04-26	19.500	19.650	19.180	19.420	14.632	938,958
2024-04-25	19.230	19.510	19.020	19.500	14.692	1,034,066
2024-04-24	19.040	19.540	18.900	19.160	14.436	1,500,590
2024-04-23	18.810	19.150	18.810	19.010	14.323	1,354,990
2024-04-22	18.880	19.050	18.200	18.970	14.293	1,089,010
2024-04-19	19.100	19.250	18.730	18.880	14.225	1,246,440
2024-04-18	19.250	19.480	18.570	19.010	14.323	1,483,300
2024-04-17	18.010	19.320	17.990	19.250	14.504	2,473,226
2024-04-16	18.800	18.900	17.460	18.000	13.562	3,195,576
2024-04-15	20.350	20.460	18.900	19.400	14.617	2,990,104
2024-04-12	20.530	20.750	20.320	20.500	15.446	1,438,060
2024-04-11	20.010	20.770	19.820	20.500	15.446	1,582,869
2024-04-10	20.510	20.520	19.840	20.310	15.303	1,640,547
2024-04-09	20.180	20.570	20.120	20.400	15.371	1,665,819
2024-04-08	21.470	21.470	20.010	20.380	15.355	2,563,204
2024-04-03	20.980	21.220	20.330	21.160	15.943	2,115,359
2024-04-02	20.820	21.200	20.760	20.930	15.770	1,573,973
2024-04-01	20.680	21.070	20.430	20.930	15.770	2,409,068
2024-03-29	19.870	20.720	19.720	20.670	15.574	2,739,455
2024-03-28	19.390	19.900	19.200	19.720	14.858	2,484,689
2024-03-27	19.900	20.150	19.200	19.200	14.466	1,452,880
2024-03-26	19.700	20.140	19.480	20.010	15.077	1,475,336
2024-03-25	20.400	20.650	19.640	19.700	14.843	1,710,425
2024-03-22	21.110	21.150	20.430	20.510	15.453	1,655,289
2024-03-21	21.210	21.210	20.540	21.040	15.853	1,910,971
2024-03-20	20.680	21.110	20.680	21.000	15.823	1,379,528
2024-03-19	20.940	21.100	20.660	20.680	15.582	1,327,820
2024-03-18	20.450	20.990	20.380	20.930	15.770	2,031,572
2024-03-15	19.770	20.420	19.770	20.360	15.340	1,961,832
2024-03-14	20.500	20.600	19.600	19.930	15.016	1,867,449
2024-03-13	20.400	20.650	20.100	20.480	15.431	1,825,639
2024-03-12	20.110	20.480	19.700	20.400	15.371	1,803,201
2024-03-11	19.530	20.100	19.530	20.100	15.145	2,034,187
2024-03-08	19.500	19.890	19.040	19.530	14.715	2,169,013
2024-03-07	19.580	20.100	19.400	19.500	14.692	1,949,999
2024-03-06	19.000	19.870	18.500	19.520	14.708	2,432,701
2024-03-05	18.910	19.190	18.710	18.790	14.158	1,773,199
2024-03-04	19.600	19.730	18.680	19.060	14.361	2,244,059
2024-03-01	20.750	20.920	19.260	19.670	14.821	2,724,895
2024-02-29	18.030	19.850	17.810	19.830	14.941	3,573,540
2024-02-28	20.760	21.270	18.660	18.660	14.060	4,524,095
2024-02-27	20.170	20.990	19.710	20.730	15.619	3,258,415
2024-02-26	20.130	21.100	19.340	20.300	15.295	3,981,218
2024-02-23	19.240	19.990	19.010	19.910	15.001	2,613,871
2024-02-22	18.190	19.370	18.190	19.260	14.512	3,385,039
2024-02-21	17.690	18.990	17.450	18.270	13.766	3,329,131
2024-02-20	17.700	18.050	17.240	17.790	13.404	2,807,674
2024-02-19	17.210	17.830	16.600	17.810	13.419	4,140,815
2024-02-08	15.100	17.550	15.090	17.430	13.133	5,861,473
2024-02-07	18.400	18.400	16.770	16.770	12.636	3,241,128
2024-02-06	19.470	19.530	18.630	18.630	14.037	2,411,465
2024-02-05	22.310	22.310	20.700	20.700	15.597	747,856
2024-02-02	21.860	23.000	19.680	23.000	17.330	2,075,540
2024-02-01	22.510	23.500	20.420	21.850	16.463	3,119,602
2024-01-31	24.110	24.660	22.370	22.370	16.855	2,764,545
2024-01-30	25.740	25.740	22.820	24.860	18.731	3,950,015
2024-01-29	26.010	26.220	25.000	25.350	19.100	1,915,386
2024-01-26	25.700	26.600	25.460	26.040	19.620	2,338,309
2024-01-25	25.480	25.770	25.130	25.570	19.266	1,689,869

← NewerPage 11 of 18 · 1,028 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.1560 CNY
2025-10-23	0.0300 CNY
2025-07-11	0.1200 CNY
2024-10-18	0.0300 CNY
2024-07-03	0.1001 CNY
2023-05-30	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.