Sichuan Chuanhuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	16.690	17.150	16.420	16.480	15.815	9,313,361
2023-11-01	16.660	17.120	16.470	16.740	16.065	8,994,991
2023-10-31	17.390	17.550	16.450	16.820	16.141	13,234,170
2023-10-30	17.640	17.750	17.240	17.360	16.660	13,914,210
2023-10-27	18.340	18.700	17.650	17.770	17.053	19,260,020
2023-10-26	18.020	18.790	17.540	18.320	17.581	27,626,311
2023-10-25	16.460	17.370	16.290	16.980	16.295	14,596,230
2023-10-24	16.870	16.870	16.200	16.480	15.815	10,638,490
2023-10-23	16.720	17.420	16.300	16.810	16.132	11,979,530
2023-10-20	16.620	17.240	16.510	16.600	15.930	10,664,650
2023-10-19	17.020	17.330	16.600	17.200	16.506	17,566,051
2023-10-18	16.300	17.410	16.290	17.400	16.698	18,049,400
2023-10-17	16.930	17.600	16.380	16.530	15.863	13,831,340
2023-10-16	16.600	17.250	16.550	16.800	16.122	13,819,280
2023-10-13	16.320	17.050	16.320	16.800	16.122	12,092,500
2023-10-12	16.650	16.930	16.150	16.480	15.815	10,115,580
2023-10-11	17.000	17.040	16.300	16.400	15.738	12,352,500
2023-10-10	17.160	17.330	16.700	17.060	16.372	16,162,730
2023-10-09	16.750	17.990	16.700	17.160	16.468	24,367,070
2023-09-28	15.000	16.040	14.830	15.780	15.143	13,854,440
2023-09-27	14.450	14.740	14.200	14.580	13.992	4,879,360
2023-09-26	14.730	14.850	14.380	14.440	13.857	5,704,800
2023-09-25	14.400	14.940	14.400	14.780	14.184	8,875,073
2023-09-22	14.090	14.650	13.870	14.550	13.963	9,133,957
2023-09-21	14.600	15.080	14.010	14.190	13.618	8,829,013
2023-09-20	15.120	15.370	14.530	14.570	13.982	10,342,090
2023-09-19	15.520	15.560	15.000	15.240	14.625	15,949,620
2023-09-18	14.390	16.850	14.200	16.040	15.393	20,104,109
2023-09-15	14.840	14.900	14.300	14.410	13.829	3,352,950
2023-09-14	14.650	14.930	14.400	14.550	13.963	3,362,700
2023-09-13	15.150	15.150	14.700	14.800	14.203	2,754,400
2023-09-12	15.000	15.180	14.800	15.040	14.433	3,815,780
2023-09-11	14.680	15.090	14.400	15.010	14.404	4,444,160
2023-09-08	14.610	14.800	14.600	14.690	14.097	2,909,540
2023-09-07	15.180	15.190	14.600	14.720	14.126	3,684,500
2023-09-06	15.100	15.270	15.000	15.170	14.558	2,222,900
2023-09-05	15.070	15.210	15.030	15.030	14.424	1,656,200
2023-09-04	14.780	15.200	14.710	15.080	14.472	2,646,400
2023-09-01	14.710	14.950	14.500	14.680	14.088	2,665,713
2023-08-31	14.930	15.030	14.660	14.720	14.126	2,253,560
2023-08-30	14.770	15.260	14.680	14.830	14.232	3,093,907
2023-08-29	14.060	14.670	13.940	14.630	14.040	3,269,180
2023-08-28	14.840	14.890	13.980	14.000	13.435	1,672,687
2023-08-25	14.240	14.380	13.880	13.950	13.387	1,667,900
2023-08-24	14.030	14.560	13.750	14.270	13.694	1,999,600
2023-08-23	14.380	14.450	13.900	14.030	13.464	1,533,700
2023-08-22	14.210	14.470	13.890	14.350	13.771	2,122,644
2023-08-21	14.430	14.620	14.220	14.280	13.704	1,206,700
2023-08-18	14.570	14.690	14.400	14.420	13.838	1,480,200
2023-08-17	14.170	14.660	14.000	14.540	13.953	1,439,800
2023-08-16	14.300	14.460	14.100	14.180	13.608	1,258,602
2023-08-15	14.450	14.710	14.270	14.400	13.819	1,437,393
2023-08-14	14.690	14.750	14.270	14.440	13.857	2,596,002
2023-08-11	15.000	15.100	14.600	14.750	14.155	2,083,313
2023-08-10	15.000	15.020	14.740	15.000	14.395	1,601,842
2023-08-09	15.120	15.280	14.850	14.990	14.385	2,097,591
2023-08-08	15.660	15.660	15.110	15.270	14.654	2,184,250
2023-08-07	15.590	15.700	15.270	15.400	14.779	1,839,024
2023-08-04	15.710	15.990	15.590	15.740	15.105	1,779,180
2023-08-03	15.950	16.000	15.540	15.740	15.105	2,011,400

← NewerPage 13 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.