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
2024-01-24	25.650	25.910	24.820	25.480	19.198	1,802,286
2024-01-23	24.630	25.660	24.220	25.380	19.123	2,110,256
2024-01-22	25.700	26.560	24.530	24.790	18.678	1,853,022
2024-01-19	26.730	26.780	26.200	26.200	19.741	1,161,560
2024-01-18	27.630	27.630	26.040	26.700	20.117	2,779,142
2024-01-17	28.200	28.250	27.590	27.640	20.826	968,500
2024-01-16	28.630	28.630	27.640	28.200	21.248	1,507,612
2024-01-15	28.550	29.070	28.100	28.770	21.677	720,720
2024-01-12	28.800	29.350	28.470	28.790	21.692	1,103,960
2024-01-11	28.790	28.930	28.390	28.790	21.692	1,072,240
2024-01-10	28.900	29.110	28.600	28.820	21.715	678,210
2024-01-09	28.720	29.150	28.510	28.900	21.775	1,018,160
2024-01-08	28.660	29.170	28.410	28.750	21.662	1,124,760
2024-01-05	29.380	29.740	28.500	28.660	21.594	1,042,340
2024-01-04	29.000	29.490	28.880	29.160	21.971	507,132
2024-01-03	29.130	29.360	28.790	29.000	21.850	751,153
2024-01-02	28.720	29.260	28.720	29.170	21.978	1,048,864
2023-12-29	28.310	28.980	27.950	28.720	21.639	1,204,840
2023-12-28	28.490	28.950	28.360	28.360	21.368	1,155,883
2023-12-27	28.190	28.650	28.090	28.490	21.466	611,910
2023-12-26	28.500	28.510	28.070	28.340	21.353	813,280
2023-12-25	28.860	28.860	27.850	28.600	21.549	1,692,636
2023-12-22	28.840	29.500	28.670	28.860	21.745	1,730,294
2023-12-21	28.380	28.990	28.100	28.850	21.737	1,156,318
2023-12-20	28.690	28.830	28.330	28.370	21.376	871,260
2023-12-19	28.460	28.700	28.160	28.320	21.338	530,142
2023-12-18	28.950	28.950	28.150	28.450	21.436	861,086
2023-12-15	28.690	28.980	28.350	28.710	21.632	709,410
2023-12-14	28.570	28.900	28.410	28.690	21.617	870,610
2023-12-13	28.680	29.010	28.170	28.570	21.526	1,430,392
2023-12-12	29.080	29.100	28.300	28.400	21.398	859,820
2023-12-11	29.080	29.290	28.610	28.860	21.745	2,052,725
2023-12-08	29.240	29.410	28.560	28.820	21.715	1,245,790
2023-12-07	28.990	29.450	28.550	29.250	22.039	1,648,919
2023-12-06	29.880	30.180	28.800	28.990	21.843	1,848,079
2023-12-05	29.880	30.290	29.770	29.860	22.498	1,274,130
2023-12-04	29.980	30.340	29.700	30.170	22.732	1,148,940
2023-12-01	30.160	30.300	29.740	29.970	22.581	1,175,982
2023-11-30	30.180	30.350	29.900	30.010	22.611	1,419,342
2023-11-29	29.720	30.330	29.680	30.160	22.724	1,087,347
2023-11-28	29.420	29.950	29.400	29.800	22.453	906,992
2023-11-27	29.110	29.640	29.000	29.600	22.302	1,222,390
2023-11-24	29.440	29.620	29.000	29.260	22.046	1,559,869
2023-11-23	29.050	29.990	28.940	29.620	22.317	2,067,779
2023-11-22	28.880	29.200	28.750	29.040	21.880	837,555
2023-11-21	29.180	29.330	28.410	29.040	21.880	1,425,450
2023-11-20	28.960	29.190	28.760	29.120	21.941	1,789,638
2023-11-17	28.300	29.140	28.090	28.850	21.737	2,472,404
2023-11-16	28.270	28.410	28.110	28.300	21.323	1,144,425
2023-11-15	28.280	28.490	28.100	28.270	21.300	1,095,187
2023-11-14	28.570	28.570	28.130	28.220	21.263	1,310,790
2023-11-13	27.850	28.470	27.810	28.450	21.436	1,487,561
2023-11-10	27.850	28.200	27.550	28.110	21.180	1,738,068
2023-11-09	27.850	28.240	27.710	27.880	21.006	1,625,678
2023-11-08	27.640	28.020	27.210	27.860	20.991	1,937,192
2023-11-07	26.750	27.850	26.750	27.700	20.871	2,952,917
2023-11-06	26.700	26.950	26.460	26.840	20.223	1,199,770
2023-11-03	26.500	27.300	26.500	26.650	20.080	1,987,469
2023-11-02	26.580	26.940	26.430	26.490	19.959	973,180
2023-11-01	26.910	26.940	26.500	26.780	20.178	1,001,496

← NewerPage 12 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.