Sichuan Chuanhuan Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.120	15.120	14.650	14.770	14.405	2,141,400
2024-07-26	14.400	14.970	14.400	14.910	14.541	3,081,700
2024-07-25	14.400	14.730	14.220	14.410	14.054	3,206,000
2024-07-24	14.600	15.300	14.590	14.600	14.239	4,559,500
2024-07-23	15.020	15.140	14.600	14.600	14.239	2,627,058
2024-07-22	14.960	15.120	14.850	15.030	14.658	2,403,658
2024-07-19	15.100	15.330	14.930	14.950	14.580	3,245,000
2024-07-18	15.160	15.270	14.560	15.150	14.775	6,860,000
2024-07-17	15.890	16.200	15.380	15.570	15.185	5,492,400
2024-07-16	15.950	16.090	15.590	15.910	15.517	3,854,700
2024-07-15	16.410	16.480	15.960	16.010	15.614	2,634,380
2024-07-12	16.560	16.590	16.210	16.400	15.994	2,829,400
2024-07-11	16.590	16.920	16.360	16.590	16.180	4,700,996
2024-07-10	16.090	16.530	15.880	16.300	15.897	5,005,200
2024-07-09	15.160	16.090	15.160	16.090	15.692	5,458,618
2024-07-08	15.500	15.560	15.150	15.200	14.824	3,107,800
2024-07-05	15.480	15.640	15.070	15.590	15.204	3,491,996
2024-07-04	16.000	16.270	15.430	15.500	15.117	3,663,720
2024-07-03	16.340	16.410	15.950	15.970	15.575	3,089,880
2024-07-02	16.640	16.800	16.250	16.340	15.936	3,389,120
2024-07-01	16.220	16.690	16.220	16.690	16.277	3,835,196
2024-06-28	16.070	16.630	16.020	16.350	15.946	4,496,600
2024-06-27	16.650	16.650	16.020	16.070	15.673	4,805,200
2024-06-26	16.310	16.780	16.000	16.680	16.268	4,081,250
2024-06-25	16.300	16.950	16.250	16.410	16.004	4,639,974
2024-06-24	16.870	16.870	16.100	16.160	15.760	4,593,600
2024-06-21	16.710	17.160	16.560	16.940	16.521	3,011,958
2024-06-20	17.210	17.350	16.750	16.750	16.336	5,170,600
2024-06-19	17.580	17.680	17.110	17.210	16.784	4,435,000
2024-06-18	17.040	17.660	17.040	17.630	17.194	6,185,438
2024-06-17	16.970	17.490	16.860	17.200	16.775	5,883,400
2024-06-14	17.200	17.250	16.740	16.900	16.482	4,836,600
2024-06-13	16.840	17.650	16.830	17.300	16.602	9,407,380
2024-06-12	16.580	16.970	16.550	16.840	16.161	5,126,392
2024-06-11	16.460	16.670	16.110	16.670	15.997	6,008,561
2024-06-07	17.000	17.050	16.310	16.720	16.045	8,610,094
2024-06-06	17.610	17.610	16.210	16.680	16.007	19,467,350
2024-06-05	18.980	19.190	17.930	18.130	17.399	24,810,551
2024-06-04	17.450	21.000	16.920	19.870	19.068	28,255,369
2024-06-03	17.580	17.780	17.320	17.500	16.794	3,121,100
2024-05-31	17.460	17.580	17.380	17.500	16.794	1,697,500
2024-05-30	17.120	17.650	16.990	17.300	16.602	3,135,600
2024-05-29	17.110	17.360	16.910	17.130	16.439	2,232,040
2024-05-28	17.280	17.340	17.030	17.120	16.429	1,974,392
2024-05-27	17.350	17.470	16.950	17.340	16.640	3,501,700
2024-05-24	17.050	17.450	17.000	17.320	16.621	2,902,059
2024-05-23	17.680	17.800	17.130	17.320	16.621	2,745,974
2024-05-22	17.840	17.880	17.520	17.720	17.005	2,273,938
2024-05-21	17.960	18.040	17.310	17.640	16.928	3,043,482
2024-05-20	17.790	18.090	17.690	18.050	17.322	3,760,616
2024-05-17	17.500	18.080	17.310	17.840	17.120	4,902,880
2024-05-16	17.520	17.870	17.230	17.420	16.717	4,065,440
2024-05-15	17.570	18.000	17.400	17.520	16.813	3,840,002
2024-05-14	17.680	17.900	17.400	17.580	16.871	2,582,500
2024-05-13	18.170	18.170	17.430	17.570	16.861	4,953,214
2024-05-10	18.700	18.700	18.190	18.300	17.562	3,175,951
2024-05-09	18.580	18.880	18.430	18.600	17.850	4,433,764
2024-05-08	19.010	19.340	18.680	18.740	17.984	4,420,480
2024-05-07	18.910	19.200	18.650	19.050	18.281	5,404,200
2024-05-06	18.580	18.990	18.410	18.950	18.185	5,630,320

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.2770 CNY
2025-06-05	0.2770 CNY
2024-11-28	0.1400 CNY
2024-06-14	0.2770 CNY
2023-06-26	0.2770 CNY
2022-06-16	0.2770 CNY
2021-06-01	0.2770 CNY
2020-05-29	0.2770 CNY
2019-05-16	0.9900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.