Sichuan Chuanhuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.060	18.600	17.950	18.580	17.521	4,404,396
2023-02-06	18.000	18.150	17.660	17.920	16.898	2,928,564
2023-02-03	18.010	18.240	17.450	17.950	16.927	5,215,384
2023-02-02	17.580	18.580	17.300	18.350	17.304	7,544,882
2023-02-01	17.040	17.670	16.990	17.580	16.578	4,693,624
2023-01-31	17.130	17.400	16.890	17.090	16.116	3,217,584
2023-01-30	16.960	17.350	16.620	17.350	16.361	4,707,836
2023-01-20	16.490	16.830	16.300	16.530	15.588	2,599,580
2023-01-19	16.580	16.650	16.170	16.520	15.578	3,199,204
2023-01-18	16.230	16.700	16.110	16.590	15.644	3,452,000
2023-01-17	16.100	16.440	15.980	16.330	15.399	2,777,360
2023-01-16	16.010	16.300	15.860	16.170	15.248	2,209,360
2023-01-13	16.250	16.430	15.810	16.090	15.173	4,751,060
2023-01-12	15.430	16.060	15.420	16.010	15.097	4,657,980
2023-01-11	15.470	15.610	15.250	15.290	14.418	1,822,700
2023-01-10	15.490	15.640	15.270	15.570	14.682	1,845,464
2023-01-09	15.460	15.740	15.310	15.410	14.531	1,558,684
2023-01-06	15.370	15.650	15.250	15.460	14.579	2,571,220
2023-01-05	14.960	15.500	14.850	15.300	14.428	2,457,340
2023-01-04	15.040	15.110	14.780	14.870	14.022	1,815,800
2023-01-03	14.550	15.140	14.320	15.050	14.192	3,244,144
2022-12-30	14.290	14.640	14.290	14.440	13.617	1,917,598
2022-12-29	14.300	14.550	14.170	14.350	13.532	1,327,979
2022-12-28	14.700	14.700	14.170	14.320	13.504	2,153,381
2022-12-27	14.440	14.790	14.100	14.700	13.862	2,912,003
2022-12-26	14.280	14.600	14.280	14.420	13.598	2,021,854
2022-12-23	14.360	14.600	14.160	14.390	13.570	2,252,400
2022-12-22	15.020	15.020	14.280	14.360	13.541	1,976,860
2022-12-21	15.200	15.210	14.560	14.910	14.060	2,277,115
2022-12-20	15.100	15.350	14.880	15.110	14.249	1,942,080
2022-12-19	15.230	15.840	15.080	15.300	14.428	2,283,838
2022-12-16	16.060	16.070	15.130	15.260	14.390	3,293,980
2022-12-15	15.280	16.090	15.170	16.060	15.144	3,848,160
2022-12-14	15.160	15.320	15.050	15.120	14.258	1,833,720
2022-12-13	15.770	15.790	15.000	15.180	14.315	4,036,937
2022-12-12	15.960	16.000	15.550	15.770	14.871	2,041,700
2022-12-09	16.190	16.440	15.800	15.960	15.050	2,404,100
2022-12-08	16.340	16.480	16.030	16.190	15.267	1,512,840
2022-12-07	16.560	16.870	16.200	16.380	15.446	2,683,900
2022-12-06	16.410	16.710	15.770	16.670	15.720	3,527,920
2022-12-05	16.700	16.870	16.430	16.460	15.522	2,042,960
2022-12-02	16.880	17.000	16.570	16.690	15.738	1,880,000
2022-12-01	17.000	17.120	16.640	16.850	15.889	2,690,815
2022-11-30	16.380	17.090	16.300	16.770	15.814	2,637,715
2022-11-29	16.470	16.690	16.170	16.570	15.625	2,675,813
2022-11-28	16.500	16.610	16.120	16.410	15.474	2,259,038
2022-11-25	16.660	16.960	16.400	16.630	15.682	1,937,340
2022-11-24	16.800	17.280	16.600	16.890	15.927	2,161,980
2022-11-23	17.200	17.390	16.380	16.820	15.861	3,120,200
2022-11-22	17.850	17.950	17.100	17.240	16.257	3,088,318
2022-11-21	17.500	18.000	17.160	17.950	16.927	2,901,480
2022-11-18	17.820	17.950	17.510	17.560	16.559	2,329,912
2022-11-17	18.230	18.230	17.470	17.680	16.672	2,919,600
2022-11-16	18.760	19.000	17.980	18.190	17.153	3,769,842
2022-11-15	18.310	18.950	18.100	18.750	17.681	2,834,981
2022-11-14	18.410	18.560	18.120	18.400	17.351	3,599,660
2022-11-11	19.400	19.400	18.320	18.400	17.351	4,391,098
2022-11-10	19.080	19.180	18.500	18.800	17.728	3,448,982
2022-11-09	19.230	19.500	18.880	18.950	17.870	3,968,336
2022-11-08	19.980	19.980	18.910	19.230	18.134	4,160,133

← NewerPage 16 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.