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
2023-07-31	26.740	26.890	26.550	26.600	20.042	1,089,335
2023-07-28	26.590	26.910	26.360	26.770	20.170	1,547,519
2023-07-27	26.990	27.290	26.600	26.750	20.155	1,870,439
2023-07-26	26.780	27.450	26.660	26.990	20.336	2,407,763
2023-07-25	26.750	27.500	26.520	26.970	20.321	2,889,501
2023-07-24	25.970	26.970	25.550	26.780	20.178	4,532,576
2023-07-21	27.790	27.790	25.970	25.970	19.567	7,726,085
2023-07-20	31.950	31.950	28.490	28.490	21.466	12,191,100
2023-07-19	29.650	32.620	29.450	31.650	23.847	12,006,727
2023-07-18	29.700	29.890	29.300	29.650	22.340	930,992
2023-07-17	29.700	30.030	29.210	29.700	22.378	1,803,229
2023-07-14	28.550	29.730	28.330	29.690	22.370	3,652,739
2023-07-13	28.060	28.650	27.720	28.470	21.451	1,932,416
2023-07-12	28.210	28.210	27.730	27.890	21.014	1,257,586
2023-07-11	28.490	28.650	27.960	28.000	21.097	1,205,196
2023-07-10	28.820	28.970	28.400	28.490	21.466	1,392,882
2023-07-07	28.480	29.190	28.280	28.850	21.737	1,729,519
2023-07-06	28.170	29.080	28.010	28.640	21.579	1,698,379
2023-07-05	27.940	28.990	27.730	28.390	21.391	1,654,769
2023-07-04	27.960	28.510	27.500	28.060	21.142	1,179,417
2023-07-03	28.280	28.390	27.460	27.680	20.856	1,503,511
2023-06-30	27.680	28.510	27.550	27.980	21.082	1,739,043
2023-06-29	26.910	28.280	26.910	27.700	20.871	1,825,770
2023-06-28	26.880	27.180	26.500	27.020	20.358	978,000
2023-06-27	26.770	26.970	26.530	26.880	20.253	628,487
2023-06-26	26.650	27.300	26.480	26.810	20.200	1,574,164
2023-06-21	26.950	27.440	26.760	26.820	20.208	847,569
2023-06-20	26.810	27.140	26.580	26.910	20.276	932,391
2023-06-19	26.760	27.180	26.550	26.810	20.200	1,212,078
2023-06-16	27.080	27.110	26.550	26.760	20.163	654,113
2023-06-15	27.300	27.450	26.740	27.060	20.389	799,500
2023-06-14	27.090	27.400	26.790	27.340	20.600	841,716
2023-06-13	27.120	27.370	26.960	27.160	20.464	630,110
2023-06-12	27.000	27.200	26.440	27.120	20.434	935,090
2023-06-09	27.050	27.320	26.400	26.780	20.178	953,160
2023-06-08	27.660	27.680	26.840	27.050	20.381	1,641,815
2023-06-07	27.740	28.420	27.470	27.680	20.856	1,165,840
2023-06-06	28.530	28.640	27.680	27.730	20.893	829,530
2023-06-05	28.960	29.010	28.080	28.430	21.421	1,358,099
2023-06-02	29.000	29.270	28.720	28.960	21.820	1,095,380
2023-06-01	28.700	29.290	27.990	28.950	21.813	1,325,503
2023-05-31	28.800	29.370	28.530	28.700	21.624	605,930
2023-05-30	29.240	29.420	28.500	29.080	21.911	871,520
2023-05-29	29.500	29.710	28.910	29.230	21.933	1,295,516
2023-05-26	29.650	29.970	29.110	29.700	22.286	1,324,733
2023-05-25	29.360	29.680	29.020	29.280	21.971	1,212,996
2023-05-24	28.880	29.690	28.500	29.400	22.061	2,561,829
2023-05-23	29.230	29.240	28.650	28.870	21.663	1,176,856
2023-05-22	29.500	29.710	28.800	29.080	21.821	2,149,972
2023-05-19	29.880	29.930	29.420	29.650	22.248	811,980
2023-05-18	29.630	29.850	29.230	29.830	22.383	1,549,493
2023-05-17	28.650	29.590	28.420	29.420	22.076	1,891,109
2023-05-16	28.780	28.840	28.300	28.650	21.498	1,099,410
2023-05-15	27.570	28.640	27.570	28.570	21.438	1,118,520
2023-05-12	28.290	28.350	27.760	27.830	20.883	1,120,862
2023-05-11	27.620	28.650	27.290	28.490	21.378	2,486,345
2023-05-10	27.370	27.780	27.120	27.650	20.748	931,257
2023-05-09	27.570	27.930	27.300	27.370	20.537	1,267,349
2023-05-08	27.370	27.930	27.010	27.570	20.688	1,267,375
2023-05-05	27.400	27.740	27.110	27.380	20.545	1,584,143

← NewerPage 14 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.