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
2023-02-06	26.760	26.790	26.470	26.600	19.960	562,219
2023-02-03	26.670	26.750	26.260	26.600	19.960	760,441
2023-02-02	26.690	26.780	26.500	26.630	19.982	660,540
2023-02-01	26.340	26.690	26.340	26.690	20.027	907,824
2023-01-31	26.350	26.350	26.150	26.340	19.765	609,635
2023-01-30	26.360	26.400	26.180	26.250	19.697	802,295
2023-01-20	25.920	26.160	25.850	26.060	19.555	661,565
2023-01-19	25.560	25.930	25.500	25.920	19.449	795,198
2023-01-18	25.760	25.760	25.460	25.520	19.149	415,610
2023-01-17	25.540	25.700	25.410	25.520	19.149	525,200
2023-01-16	25.110	25.830	25.090	25.540	19.164	870,542
2023-01-13	25.110	25.130	24.950	25.110	18.842	333,580
2023-01-12	24.980	25.220	24.900	25.070	18.812	366,145
2023-01-11	25.250	25.330	24.880	24.980	18.744	560,447
2023-01-10	25.650	25.680	25.210	25.250	18.947	482,230
2023-01-09	25.470	25.590	25.380	25.450	19.097	601,770
2023-01-06	25.550	25.860	25.390	25.530	19.157	635,570
2023-01-05	25.470	25.590	25.220	25.510	19.142	574,576
2023-01-04	25.230	25.590	25.220	25.390	19.052	622,832
2023-01-03	24.780	25.450	24.780	25.350	19.022	865,468
2022-12-30	24.780	24.780	24.570	24.710	18.542	475,658
2022-12-29	24.770	24.950	24.550	24.570	18.436	543,148
2022-12-28	25.130	25.290	24.760	24.850	18.647	602,968
2022-12-27	25.260	25.490	25.120	25.360	19.029	602,750
2022-12-26	24.800	25.260	24.800	25.230	18.932	705,221
2022-12-23	25.080	25.180	24.630	24.880	18.669	963,336
2022-12-22	25.880	25.880	24.750	25.000	18.759	1,366,053
2022-12-21	25.950	26.200	25.670	25.780	19.344	661,631
2022-12-20	26.160	26.340	25.800	26.060	19.555	762,304
2022-12-19	26.580	26.970	26.000	26.020	19.525	1,308,251
2022-12-16	27.980	27.980	26.780	26.800	20.110	1,921,232
2022-12-15	27.910	28.050	27.740	27.980	20.995	820,616
2022-12-14	27.810	27.930	27.600	27.810	20.868	644,372
2022-12-13	27.780	27.980	27.520	27.630	20.733	796,893
2022-12-12	27.810	27.990	27.720	27.800	20.860	890,849
2022-12-09	28.360	28.400	27.910	27.950	20.973	1,166,154
2022-12-08	28.200	28.500	27.890	28.370	21.288	1,410,160
2022-12-07	28.180	28.390	28.120	28.190	21.153	1,093,359
2022-12-06	28.550	28.760	28.260	28.400	21.310	1,458,181
2022-12-05	28.700	28.890	28.460	28.700	21.535	1,804,189
2022-12-02	28.000	28.760	28.000	28.730	21.558	2,253,549
2022-12-01	28.000	28.200	27.820	28.010	21.018	1,117,354
2022-11-30	28.030	28.070	27.700	27.780	20.845	1,182,872
2022-11-29	27.720	28.080	27.580	28.010	21.018	1,512,911
2022-11-28	27.590	27.780	27.310	27.730	20.808	1,153,685
2022-11-25	28.370	28.770	27.810	27.860	20.905	1,470,791
2022-11-24	28.400	28.930	28.290	28.610	21.468	1,519,385
2022-11-23	28.170	28.500	27.390	28.410	21.318	2,098,784
2022-11-22	28.500	29.170	28.120	28.220	21.175	1,717,983
2022-11-21	28.400	28.590	27.900	28.480	21.370	1,792,848
2022-11-18	29.300	29.300	28.140	28.280	21.220	2,591,801
2022-11-17	29.270	29.290	28.820	29.010	21.768	1,813,731
2022-11-16	29.290	29.380	28.950	29.310	21.993	1,811,048
2022-11-15	28.900	29.280	28.820	29.240	21.941	2,072,423
2022-11-14	28.390	29.090	28.120	29.040	21.791	2,544,709
2022-11-11	29.220	29.370	28.300	28.370	21.288	2,581,520
2022-11-10	29.010	29.260	28.710	28.740	21.565	1,448,084
2022-11-09	29.220	29.360	28.960	28.980	21.746	1,491,032
2022-11-08	29.330	29.330	28.660	29.220	21.926	2,046,865
2022-11-07	29.080	29.450	28.900	29.330	22.008	2,603,338

← NewerPage 16 of 18 · 1,029 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.