Sichuan Chuanhuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	15.230	15.290	14.870	15.060	14.452	2,848,650
2024-01-25	14.870	15.450	14.650	15.200	14.587	2,569,700
2024-01-24	14.870	14.980	14.310	14.920	14.318	2,954,400
2024-01-23	14.500	15.000	14.170	14.790	14.193	4,449,000
2024-01-22	15.390	15.440	14.360	14.760	14.165	4,135,529
2024-01-19	15.890	15.890	15.150	15.700	15.067	3,850,400
2024-01-18	15.650	15.790	14.920	15.790	15.153	4,849,200
2024-01-17	15.990	16.180	15.500	15.950	15.307	2,599,200
2024-01-16	16.000	16.260	15.780	16.100	15.450	2,056,399
2024-01-15	15.960	16.300	15.760	16.080	15.431	2,048,060
2024-01-12	16.050	16.530	15.970	16.000	15.354	2,958,900
2024-01-11	15.680	16.200	15.540	15.960	15.316	2,061,500
2024-01-10	15.800	15.830	15.470	15.630	14.999	1,554,966
2024-01-09	15.750	15.950	15.630	15.760	15.124	1,564,200
2024-01-08	15.950	16.010	15.620	15.700	15.067	2,104,200
2024-01-05	16.180	16.550	15.800	16.040	15.393	2,622,840
2024-01-04	16.600	16.600	16.270	16.430	15.767	1,381,300
2024-01-03	16.750	16.820	16.270	16.560	15.892	2,568,200
2024-01-02	16.830	16.960	16.720	16.820	16.141	3,209,300
2023-12-29	16.470	16.850	16.380	16.850	16.170	3,641,800
2023-12-28	15.990	16.580	15.750	16.440	15.777	3,164,400
2023-12-27	15.820	16.180	15.820	16.040	15.393	2,112,100
2023-12-26	16.390	16.460	15.810	15.830	15.191	2,817,600
2023-12-25	16.190	16.480	16.180	16.420	15.758	2,175,900
2023-12-22	16.550	16.630	16.100	16.160	15.508	2,642,700
2023-12-21	16.380	16.680	16.110	16.540	15.873	2,457,886
2023-12-20	16.540	16.700	16.300	16.380	15.719	2,100,500
2023-12-19	16.570	16.620	16.210	16.540	15.873	2,721,340
2023-12-18	16.410	16.850	16.320	16.620	15.949	3,058,000
2023-12-15	16.600	16.640	16.310	16.500	15.834	2,711,786
2023-12-14	16.690	16.710	16.270	16.410	15.748	4,372,068
2023-12-13	16.770	16.800	16.460	16.680	16.007	3,266,120
2023-12-12	16.930	16.940	16.610	16.770	16.093	3,354,800
2023-12-11	16.520	17.000	16.410	16.940	16.257	3,630,900
2023-12-08	16.760	17.020	16.410	16.690	16.017	5,836,235
2023-12-07	17.020	17.130	16.720	16.820	16.141	4,674,100
2023-12-06	16.770	17.330	16.700	17.020	16.333	6,543,920
2023-12-05	17.700	17.800	16.710	16.770	16.093	9,708,408
2023-12-04	17.790	18.130	17.500	17.750	17.034	6,788,080
2023-12-01	18.420	18.420	17.630	17.970	17.245	8,552,890
2023-11-30	18.650	18.980	17.700	18.180	17.447	15,151,910
2023-11-29	19.060	19.350	18.500	19.070	18.301	20,344,150
2023-11-28	18.850	19.800	18.340	18.600	17.850	23,788,279
2023-11-27	18.490	18.750	18.000	18.320	17.581	14,064,700
2023-11-24	18.410	18.460	17.710	17.860	17.139	10,143,910
2023-11-23	17.310	18.890	17.250	18.550	17.802	20,323,410
2023-11-22	18.020	18.030	17.200	17.200	16.506	12,627,810
2023-11-21	17.800	18.740	17.620	18.090	17.360	20,545,180
2023-11-20	17.710	17.840	17.210	17.440	16.736	6,799,878
2023-11-17	17.250	17.820	17.220	17.680	16.967	8,316,080
2023-11-16	17.500	17.630	17.200	17.460	16.756	7,328,917
2023-11-15	17.230	17.610	16.830	17.600	16.890	10,210,660
2023-11-14	16.930	17.300	16.830	17.030	16.343	5,532,900
2023-11-13	16.950	17.300	16.860	17.090	16.401	6,042,767
2023-11-10	17.400	17.680	17.000	17.090	16.401	6,412,080
2023-11-09	17.700	17.700	17.020	17.580	16.871	8,845,830
2023-11-08	17.790	17.990	17.310	17.510	16.804	10,068,990
2023-11-07	17.300	17.930	17.180	17.700	16.986	12,449,550
2023-11-06	16.880	17.550	16.880	17.410	16.708	11,118,530
2023-11-03	16.630	16.950	16.400	16.870	16.189	7,074,540

← NewerPage 12 of 21 · 1,220 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.