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
2023-05-04	27.410	27.760	26.800	27.400	20.560	1,457,136
2023-04-28	26.330	27.510	26.330	27.400	20.560	2,470,565
2023-04-27	26.640	26.980	26.190	26.330	19.757	1,407,770
2023-04-26	24.980	27.080	24.910	26.500	19.885	2,664,068
2023-04-25	27.680	27.700	25.360	25.680	19.269	2,925,289
2023-04-24	29.450	29.470	26.560	27.990	21.003	5,413,978
2023-04-21	30.930	31.050	29.000	29.510	22.143	2,723,239
2023-04-20	30.700	30.990	30.270	30.910	23.194	2,390,637
2023-04-19	30.420	30.740	30.250	30.510	22.894	1,356,165
2023-04-18	31.710	31.750	30.080	30.580	22.946	2,274,464
2023-04-17	31.090	32.200	31.010	31.500	23.636	1,815,251
2023-04-14	31.450	32.230	30.880	32.040	24.042	2,709,425
2023-04-13	31.350	31.590	30.650	31.590	23.704	1,897,387
2023-04-12	31.200	31.700	30.830	30.970	23.239	2,376,139
2023-04-11	30.680	31.180	30.330	30.880	23.171	2,067,751
2023-04-10	31.560	31.560	30.450	30.460	22.856	1,579,242
2023-04-07	31.090	31.690	30.790	31.370	23.539	3,344,821
2023-04-06	30.300	31.300	30.300	31.290	23.479	4,740,318
2023-04-04	29.090	30.700	28.900	30.300	22.736	3,398,295
2023-04-03	29.250	29.270	28.520	29.070	21.813	1,182,162
2023-03-31	28.970	29.380	28.770	28.970	21.738	1,092,197
2023-03-30	29.060	29.530	28.990	29.050	21.798	1,321,336
2023-03-29	28.570	29.470	28.460	29.290	21.978	1,432,467
2023-03-28	29.240	29.540	28.680	28.710	21.543	819,984
2023-03-27	29.380	29.480	29.050	29.260	21.956	823,552
2023-03-24	29.320	29.590	29.050	29.380	22.046	1,156,742
2023-03-23	28.750	29.540	28.660	29.320	22.001	1,212,998
2023-03-22	28.560	29.050	28.420	28.950	21.723	1,263,046
2023-03-21	28.290	28.580	28.000	28.480	21.370	1,060,672
2023-03-20	28.250	28.610	28.060	28.280	21.220	954,821
2023-03-17	28.470	28.670	28.080	28.280	21.220	1,180,020
2023-03-16	28.500	28.640	28.200	28.270	21.213	958,258
2023-03-15	28.930	29.230	28.520	28.610	21.468	1,385,410
2023-03-14	28.610	29.010	28.260	28.980	21.746	2,170,739
2023-03-13	28.250	28.960	28.230	28.610	21.468	1,784,476
2023-03-10	28.140	28.490	28.130	28.450	21.348	1,824,939
2023-03-09	28.480	28.580	28.010	28.060	21.055	2,253,552
2023-03-08	27.700	28.500	27.540	28.200	21.160	3,545,523
2023-03-07	29.290	29.690	27.650	27.850	20.898	6,836,417
2023-03-06	31.820	32.200	29.710	30.300	22.736	5,995,439
2023-03-03	31.190	31.680	30.740	31.570	23.689	3,103,232
2023-03-02	31.150	31.990	31.150	31.190	23.404	3,330,713
2023-03-01	31.400	31.720	31.100	31.410	23.569	2,789,024
2023-02-28	30.390	32.080	29.920	31.730	23.809	5,645,820
2023-02-27	31.190	31.980	30.430	30.750	23.074	5,159,410
2023-02-24	29.860	32.030	29.560	31.510	23.644	7,686,511
2023-02-23	30.970	30.970	29.450	29.840	22.391	4,118,340
2023-02-22	29.420	31.880	29.050	30.600	22.961	9,150,436
2023-02-21	28.600	29.450	28.060	29.420	22.076	5,527,895
2023-02-20	27.110	29.690	27.050	28.810	21.618	6,417,283
2023-02-17	26.600	27.370	26.510	27.040	20.290	1,561,624
2023-02-16	28.000	28.000	26.510	26.610	19.967	1,956,172
2023-02-15	27.570	27.700	27.450	27.670	20.763	1,126,970
2023-02-14	27.370	27.620	27.160	27.610	20.718	1,257,734
2023-02-13	26.950	27.500	26.910	27.390	20.553	1,467,287
2023-02-10	27.630	27.630	26.830	26.910	20.192	1,508,297
2023-02-09	26.770	27.090	26.520	27.090	20.327	865,952
2023-02-08	26.700	26.890	26.650	26.790	20.102	825,825
2023-02-07	26.540	26.740	26.480	26.730	20.057	578,466
2023-02-06	26.760	26.790	26.470	26.600	19.960	562,219

← NewerPage 15 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.