Sichuan Chuanhuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	15.100	15.310	15.070	15.180	14.315	1,191,740
2023-05-05	15.370	15.510	14.940	15.220	14.352	3,110,900
2023-05-04	15.760	15.760	15.300	15.490	14.607	2,732,027
2023-04-28	15.650	15.950	15.510	15.780	14.880	3,182,144
2023-04-27	15.470	15.950	15.310	15.470	14.588	2,232,587
2023-04-26	15.200	15.790	14.920	15.590	14.701	2,706,586
2023-04-25	15.140	15.290	14.790	15.140	14.277	1,831,054
2023-04-24	15.050	15.380	14.730	15.140	14.277	1,948,348
2023-04-21	15.740	15.740	15.000	15.050	14.192	2,159,500
2023-04-20	15.570	15.890	15.340	15.630	14.739	1,604,149
2023-04-19	15.900	16.000	15.560	15.700	14.805	2,899,052
2023-04-18	15.680	16.380	15.620	16.120	15.201	3,656,578
2023-04-17	15.260	15.720	15.230	15.600	14.711	2,391,981
2023-04-14	15.300	15.600	15.300	15.510	14.626	2,031,815
2023-04-13	15.590	15.590	15.100	15.300	14.428	2,679,051
2023-04-12	15.590	15.860	15.330	15.590	14.701	2,930,030
2023-04-11	15.680	15.770	15.350	15.590	14.701	2,000,714
2023-04-10	15.950	16.180	15.470	15.680	14.786	5,358,210
2023-04-07	16.180	16.550	15.990	16.080	15.163	3,119,380
2023-04-06	16.280	16.490	16.100	16.240	15.314	2,165,148
2023-04-04	17.150	17.150	16.110	16.280	15.352	3,922,134
2023-04-03	16.740	17.180	16.740	17.000	16.031	3,474,987
2023-03-31	17.000	17.060	16.670	16.910	15.946	2,368,620
2023-03-30	16.850	17.000	16.660	16.850	15.889	1,951,160
2023-03-29	17.300	17.300	16.760	17.000	16.031	2,334,140
2023-03-28	17.200	17.400	16.910	17.250	16.267	3,981,392
2023-03-27	18.150	18.220	17.050	17.400	16.408	7,271,535
2023-03-24	17.100	18.230	16.960	18.230	17.191	5,441,685
2023-03-23	17.180	17.300	16.880	17.240	16.257	2,254,904
2023-03-22	17.590	17.590	16.900	17.180	16.201	3,319,459
2023-03-21	16.680	17.260	16.310	17.100	16.125	3,154,080
2023-03-20	16.650	17.060	15.880	16.710	15.757	4,429,434
2023-03-17	16.310	16.720	16.220	16.640	15.691	2,853,904
2023-03-16	16.730	16.940	16.100	16.310	15.380	2,977,200
2023-03-15	16.420	17.090	16.420	16.880	15.918	4,504,352
2023-03-14	17.000	17.150	15.830	16.400	15.465	7,598,376
2023-03-13	17.030	17.250	16.570	17.110	16.135	4,898,876
2023-03-10	17.500	17.890	17.090	17.120	16.144	4,118,400
2023-03-09	17.230	17.570	17.200	17.300	16.314	3,387,700
2023-03-08	17.690	17.830	17.180	17.220	16.238	4,727,176
2023-03-07	18.100	18.110	17.500	17.690	16.681	3,496,720
2023-03-06	18.190	18.350	17.990	18.100	17.068	2,154,244
2023-03-03	18.650	18.730	17.800	18.190	17.153	4,603,400
2023-03-02	18.980	19.000	18.210	18.650	17.587	4,810,382
2023-03-01	19.000	19.370	18.530	19.090	18.002	3,793,628
2023-02-28	18.870	19.160	18.700	19.050	17.964	2,634,598
2023-02-27	19.300	19.600	18.760	18.870	17.794	3,074,664
2023-02-24	19.670	19.770	19.210	19.400	18.294	3,302,595
2023-02-23	19.400	20.600	19.100	19.770	18.643	8,244,685
2023-02-22	19.000	19.750	18.910	19.330	18.228	6,246,910
2023-02-21	19.200	20.060	18.540	19.130	18.039	9,388,416
2023-02-20	17.990	18.600	17.650	18.600	17.540	3,429,140
2023-02-17	18.340	18.630	18.000	18.000	16.974	2,367,760
2023-02-16	18.550	19.170	18.070	18.280	17.238	4,285,720
2023-02-15	18.280	18.650	18.100	18.460	17.408	3,667,930
2023-02-14	18.700	18.790	17.890	18.090	17.059	4,950,357
2023-02-13	18.600	18.870	18.420	18.690	17.624	1,946,600
2023-02-10	18.760	18.800	18.300	18.650	17.587	2,198,740
2023-02-09	18.520	18.890	18.420	18.760	17.690	2,734,984
2023-02-08	18.510	18.940	18.300	18.350	17.304	3,680,400

← NewerPage 15 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.