Sichuan Chuanhuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	18.580	18.990	18.410	18.950	18.185	5,630,320
2024-04-30	18.800	18.950	18.420	18.500	17.754	5,073,791
2024-04-29	18.760	19.080	18.450	18.980	18.214	8,609,849
2024-04-26	18.320	19.090	18.250	18.720	17.965	8,531,925
2024-04-25	18.500	18.720	18.130	18.550	17.802	6,533,504
2024-04-24	17.450	18.350	17.380	18.350	17.610	5,688,400
2024-04-23	17.460	17.640	17.160	17.450	16.746	3,649,882
2024-04-22	17.990	18.020	17.000	17.370	16.669	5,784,400
2024-04-19	17.550	18.080	17.300	18.070	17.341	4,724,600
2024-04-18	17.480	17.860	17.200	17.540	16.832	4,257,380
2024-04-17	17.150	17.980	17.120	17.650	16.938	3,951,972
2024-04-16	17.880	17.880	16.820	16.920	16.237	4,826,980
2024-04-15	18.200	18.290	17.390	17.880	17.159	4,006,990
2024-04-12	18.160	18.560	18.030	18.130	17.399	2,839,700
2024-04-11	17.720	18.570	17.700	18.160	17.427	3,540,400
2024-04-10	18.100	18.220	17.640	17.860	17.139	3,175,100
2024-04-09	17.990	18.380	17.900	18.230	17.495	4,198,705
2024-04-08	18.790	19.020	18.060	18.130	17.399	5,868,500
2024-04-03	18.760	18.830	18.250	18.790	18.032	3,850,000
2024-04-02	18.720	18.950	18.480	18.640	17.888	4,499,700
2024-04-01	18.800	18.990	18.510	18.720	17.965	4,907,229
2024-03-29	18.290	18.800	18.160	18.700	17.946	6,414,325
2024-03-28	17.730	18.770	17.680	18.310	17.571	7,391,760
2024-03-27	18.160	18.480	17.690	17.720	17.005	4,795,724
2024-03-26	18.280	18.920	17.960	18.300	17.562	7,442,962
2024-03-25	18.200	18.650	17.950	17.990	17.264	5,164,320
2024-03-22	18.660	18.800	18.290	18.330	17.590	5,019,773
2024-03-21	18.920	18.980	18.420	18.740	17.984	8,701,685
2024-03-20	19.450	19.700	18.820	18.960	18.195	11,491,990
2024-03-19	19.170	19.880	18.730	19.750	18.953	14,885,600
2024-03-18	19.060	19.190	18.650	18.930	18.166	8,880,865
2024-03-15	18.950	19.110	18.160	19.000	18.233	13,302,980
2024-03-14	18.600	19.390	18.360	18.830	18.070	19,009,680
2024-03-13	16.640	17.730	16.640	17.700	16.986	10,600,220
2024-03-12	16.760	16.820	16.420	16.720	16.045	5,021,300
2024-03-11	16.970	16.970	16.500	16.760	16.084	4,489,975
2024-03-08	16.500	16.940	16.200	16.760	16.084	4,618,300
2024-03-07	16.460	16.700	16.180	16.350	15.690	3,684,940
2024-03-06	15.950	16.790	15.950	16.520	15.854	5,273,599
2024-03-05	15.900	16.620	15.690	16.080	15.431	4,539,053
2024-03-04	16.310	16.630	15.660	16.140	15.489	5,134,282
2024-03-01	15.510	15.870	15.370	15.600	14.971	4,256,800
2024-02-29	14.750	15.570	14.720	15.570	14.942	3,567,740
2024-02-28	16.010	16.250	14.830	14.950	14.347	4,909,300
2024-02-27	15.400	16.040	15.120	16.040	15.393	5,110,793
2024-02-26	15.360	15.650	15.070	15.190	14.577	4,579,420
2024-02-23	14.490	15.150	14.460	15.130	14.520	3,996,482
2024-02-22	14.120	14.540	14.120	14.480	13.896	2,457,447
2024-02-21	13.900	14.560	13.890	14.250	13.675	2,630,155
2024-02-20	14.160	14.380	13.990	14.120	13.550	1,979,700
2024-02-19	14.150	14.590	14.020	14.250	13.675	3,664,700
2024-02-08	12.870	13.970	12.700	13.880	13.320	3,736,300
2024-02-07	13.200	13.530	12.580	12.700	12.188	2,743,352
2024-02-06	12.520	13.420	11.030	12.950	12.428	3,108,945
2024-02-05	13.640	13.640	12.120	12.360	11.861	3,291,175
2024-02-02	14.460	14.750	13.400	13.710	13.157	3,254,220
2024-02-01	14.250	14.840	14.000	14.530	13.944	2,198,326
2024-01-31	14.480	14.770	14.150	14.380	13.800	2,456,660
2024-01-30	14.800	14.870	14.410	14.570	13.982	2,165,700
2024-01-29	15.060	15.060	14.100	14.610	14.021	3,389,090

← NewerPage 11 of 21 · 1,213 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.