Sichuan Chuanhuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	16.110	16.260	15.910	16.000	15.354	1,832,520
2023-08-01	16.300	16.340	15.990	16.100	15.450	1,652,680
2023-07-31	16.400	16.550	16.210	16.350	15.690	1,939,007
2023-07-28	15.940	16.520	15.680	16.250	15.594	2,645,131
2023-07-27	16.030	16.570	15.880	16.050	15.402	2,622,276
2023-07-26	16.160	16.300	15.800	15.850	15.211	1,000,040
2023-07-25	15.940	16.300	15.800	16.200	15.546	1,737,100
2023-07-24	15.900	15.980	15.610	15.650	15.019	1,557,400
2023-07-21	16.310	16.370	15.960	15.960	15.316	2,639,587
2023-07-20	16.590	16.710	16.280	16.440	15.777	1,525,380
2023-07-19	16.720	16.990	16.400	16.610	15.940	1,509,980
2023-07-18	16.480	16.860	16.100	16.730	16.055	2,199,900
2023-07-17	16.280	16.610	16.010	16.500	15.834	3,303,731
2023-07-14	16.740	16.800	16.290	16.360	15.700	2,232,280
2023-07-13	16.700	16.940	16.550	16.780	16.103	2,987,931
2023-07-12	16.840	17.040	16.600	16.690	16.017	1,678,900
2023-07-11	16.600	16.880	16.380	16.810	16.132	1,722,420
2023-07-10	16.710	16.880	16.390	16.510	15.844	1,486,180
2023-07-07	16.790	17.000	16.630	16.670	15.997	1,405,660
2023-07-06	17.000	17.030	16.710	16.900	16.218	1,518,072
2023-07-05	17.140	17.290	16.900	17.000	16.314	2,410,564
2023-07-04	16.600	17.330	16.500	17.160	16.468	4,144,207
2023-07-03	16.680	16.900	16.510	16.600	15.930	1,852,640
2023-06-30	16.400	16.760	16.260	16.670	15.997	2,112,940
2023-06-29	16.180	16.570	16.140	16.400	15.738	2,209,931
2023-06-28	16.090	16.300	15.630	16.110	15.460	2,410,545
2023-06-27	16.100	16.220	15.940	16.080	15.431	1,533,469
2023-06-26	16.150	16.430	15.830	15.950	15.307	2,580,653
2023-06-21	16.410	16.720	16.380	16.450	15.512	3,090,682
2023-06-20	16.290	16.690	16.150	16.460	15.522	2,469,956
2023-06-19	16.200	16.430	16.130	16.310	15.380	2,499,056
2023-06-16	16.640	16.640	16.190	16.290	15.361	3,378,960
2023-06-15	16.330	16.700	16.130	16.640	15.691	3,807,105
2023-06-14	16.000	16.460	15.750	16.330	15.399	4,203,042
2023-06-13	15.950	16.020	15.770	15.920	15.012	2,386,220
2023-06-12	15.300	15.970	15.160	15.840	14.937	3,123,093
2023-06-09	15.120	15.340	14.920	15.220	14.352	1,439,666
2023-06-08	15.130	15.270	14.970	15.070	14.211	1,301,086
2023-06-07	15.400	15.540	15.030	15.140	14.277	1,368,910
2023-06-06	15.900	15.940	15.330	15.390	14.513	1,761,800
2023-06-05	16.090	16.100	15.760	15.930	15.022	2,908,267
2023-06-02	15.450	16.030	15.450	15.970	15.060	2,247,488
2023-06-01	15.760	15.850	15.420	15.480	14.597	1,776,982
2023-05-31	15.780	15.940	15.650	15.680	14.786	1,216,282
2023-05-30	15.720	16.200	15.690	15.880	14.975	2,533,540
2023-05-29	16.000	16.010	15.600	15.670	14.777	1,325,860
2023-05-26	15.900	16.090	15.410	16.010	15.097	2,227,822
2023-05-25	15.570	16.000	15.470	15.790	14.890	2,550,000
2023-05-24	15.540	15.790	15.360	15.630	14.739	1,945,000
2023-05-23	15.850	15.870	15.560	15.630	14.739	1,582,300
2023-05-22	15.250	15.760	15.050	15.690	14.796	2,251,380
2023-05-19	15.090	15.310	14.930	15.170	14.305	1,053,160
2023-05-18	15.440	15.510	15.130	15.230	14.362	3,165,067
2023-05-17	15.220	15.450	15.220	15.440	14.560	1,066,100
2023-05-16	15.580	15.640	15.200	15.250	14.381	1,868,520
2023-05-15	15.160	15.370	14.970	15.330	14.456	1,374,400
2023-05-12	15.330	15.410	15.000	15.160	14.296	1,460,318
2023-05-11	15.490	15.580	15.200	15.200	14.333	1,805,331
2023-05-10	14.600	15.480	14.590	15.400	14.522	3,869,920
2023-05-09	15.180	15.180	14.500	14.600	13.768	2,882,227

← NewerPage 14 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.