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
2022-11-04	28.820	29.780	28.820	29.100	21.836	3,061,677
2022-11-03	28.690	29.060	28.510	28.820	21.626	2,048,764
2022-11-02	28.790	28.970	28.460	28.950	21.723	2,720,000
2022-11-01	28.010	28.820	27.950	28.820	21.626	2,318,639
2022-10-31	27.770	28.500	27.590	28.200	21.160	1,927,408
2022-10-28	27.840	28.250	27.380	27.600	20.710	2,465,562
2022-10-27	28.950	29.080	27.840	27.970	20.988	2,916,799
2022-10-26	28.490	29.200	28.460	29.000	21.761	2,809,829
2022-10-25	29.910	30.000	28.060	28.490	21.378	3,581,449
2022-10-24	31.970	32.500	29.860	29.910	22.443	4,396,508
2022-10-21	32.000	32.250	31.440	32.190	24.154	3,225,604
2022-10-20	31.930	32.150	31.390	31.900	23.937	3,551,679
2022-10-19	32.940	32.940	31.850	32.320	24.252	5,494,036
2022-10-18	32.580	34.790	32.450	33.510	25.145	8,552,240
2022-10-17	31.620	32.990	31.420	32.960	24.732	5,649,252
2022-10-14	31.600	33.500	31.140	32.270	24.214	7,703,981
2022-10-13	32.300	33.580	31.130	31.300	23.486	6,902,899
2022-10-12	32.130	32.900	31.780	32.480	24.372	5,343,219
2022-10-11	31.700	32.960	30.000	32.940	24.717	7,196,564
2022-10-10	30.490	31.700	30.030	31.700	23.787	6,420,106
2022-09-30	30.290	30.880	30.100	30.200	22.661	4,039,309
2022-09-29	31.740	32.770	30.620	30.880	23.171	8,124,982
2022-09-28	28.560	31.680	28.340	31.680	23.772	5,079,406
2022-09-27	28.920	29.330	28.130	28.800	21.611	2,539,032
2022-09-26	30.060	30.160	28.470	28.920	21.701	3,623,502
2022-09-23	31.420	31.420	30.320	30.590	22.954	3,934,498
2022-09-22	30.730	31.790	30.250	31.420	23.576	6,674,086
2022-09-21	30.990	32.860	30.830	31.130	23.359	8,891,694
2022-09-20	27.300	30.060	27.300	30.060	22.556	2,014,968
2022-09-19	29.180	29.460	27.300	27.330	20.507	2,550,559
2022-09-16	29.300	30.490	28.850	29.180	21.896	3,170,226
2022-09-15	30.080	30.320	28.600	29.400	22.061	3,877,405
2022-09-14	29.110	31.250	28.770	30.440	22.841	5,325,136
2022-09-13	28.970	29.890	28.970	29.500	22.136	2,269,478
2022-09-09	28.350	29.060	28.150	29.050	21.798	1,521,995
2022-09-08	28.800	29.010	28.460	28.460	21.355	1,098,566
2022-09-07	29.220	29.230	28.630	28.850	21.648	1,740,168
2022-09-06	28.900	29.590	28.700	29.230	21.933	1,973,958
2022-09-05	28.210	29.230	28.210	28.890	21.678	1,547,694
2022-09-02	28.110	28.880	27.990	28.560	21.430	1,892,613
2022-09-01	28.620	28.860	27.830	27.970	20.988	1,921,623
2022-08-31	29.310	29.560	28.300	28.620	21.475	2,695,970
2022-08-30	29.460	30.180	29.460	29.630	22.233	1,954,217
2022-08-29	29.140	29.790	28.950	29.450	22.098	2,806,735
2022-08-26	32.010	32.590	30.610	30.610	22.969	4,554,906
2022-08-25	31.260	32.680	31.070	32.620	24.477	5,544,848
2022-08-24	30.950	31.580	30.950	31.160	23.381	2,687,111
2022-08-23	31.020	31.330	30.880	30.950	23.224	1,539,036
2022-08-22	31.070	31.650	30.630	31.090	23.329	1,786,206
2022-08-19	31.780	31.840	31.070	31.070	23.314	2,785,366
2022-08-18	31.600	31.980	31.310	31.850	23.899	2,781,166
2022-08-17	32.500	32.740	31.700	31.720	23.802	3,642,037
2022-08-16	32.870	32.980	32.330	32.420	24.327	2,488,462
2022-08-15	32.750	32.880	31.720	32.670	24.514	3,534,895
2022-08-12	32.870	33.370	32.730	32.930	24.710	2,996,144
2022-08-11	33.760	33.800	33.080	33.140	24.867	4,787,389
2022-08-10	32.800	34.080	32.650	33.950	25.475	5,499,564
2022-08-09	32.800	33.690	32.720	33.130	24.860	4,530,532
2022-08-08	32.520	33.300	32.060	33.190	24.905	5,025,589
2022-08-05	34.500	34.940	32.980	33.000	24.762	8,792,229

← NewerPage 17 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.