Sichuan Chuanhuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	19.220	20.250	19.000	19.720	18.596	7,763,335
2022-11-04	17.540	19.550	17.480	19.060	17.973	6,698,679
2022-11-03	17.800	17.840	17.380	17.540	16.540	2,061,783
2022-11-02	16.800	17.850	16.440	17.700	16.691	4,241,404
2022-11-01	16.300	16.870	16.200	16.790	15.833	2,645,800
2022-10-31	15.760	16.300	15.760	16.180	15.258	2,075,832
2022-10-28	17.360	17.360	15.830	15.900	14.994	3,742,299
2022-10-27	17.690	17.850	17.020	17.020	16.050	3,125,600
2022-10-26	17.130	17.940	17.010	17.620	16.615	4,448,114
2022-10-25	18.000	18.000	16.790	17.370	16.380	4,573,411
2022-10-24	17.240	17.570	17.070	17.350	16.361	1,949,200
2022-10-21	17.200	17.680	17.120	17.350	16.361	2,078,781
2022-10-20	17.770	17.770	16.750	17.350	16.361	3,635,940
2022-10-19	17.030	18.000	17.010	17.770	16.757	3,995,318
2022-10-18	16.500	17.330	16.440	17.330	16.342	5,672,503
2022-10-17	16.490	16.690	16.040	16.330	15.399	2,961,196
2022-10-14	16.500	16.990	16.190	16.740	15.786	5,541,760
2022-10-13	16.660	17.090	16.160	16.260	15.333	2,342,776
2022-10-12	16.580	16.790	15.890	16.580	15.635	2,949,677
2022-10-11	16.000	16.800	15.880	16.600	15.654	2,124,914
2022-10-10	17.010	17.190	15.880	15.950	15.041	2,276,999
2022-09-30	16.750	17.360	16.690	17.200	16.219	2,828,055
2022-09-29	17.160	17.160	16.410	16.730	15.776	1,494,901
2022-09-28	17.710	17.710	16.700	16.760	15.804	2,221,600
2022-09-27	17.490	17.900	17.130	17.550	16.549	2,206,040
2022-09-26	18.040	18.350	17.300	17.400	16.408	3,609,664
2022-09-23	18.380	18.510	17.750	18.200	17.162	2,688,555
2022-09-22	18.010	18.650	17.900	18.370	17.323	3,057,344
2022-09-21	18.360	18.380	17.920	18.200	17.162	1,886,781
2022-09-20	17.900	18.500	17.710	18.310	17.266	3,597,579
2022-09-19	17.640	17.880	17.180	17.680	16.672	3,264,367
2022-09-16	17.370	18.100	16.850	17.700	16.691	6,321,620
2022-09-15	18.160	18.180	16.330	17.390	16.399	6,740,747
2022-09-14	17.630	18.180	17.200	17.950	16.927	3,775,937
2022-09-13	17.480	17.750	17.120	17.630	16.625	2,246,435
2022-09-09	17.620	17.680	17.060	17.550	16.549	2,254,700
2022-09-08	18.420	18.780	17.500	17.580	16.578	3,596,960
2022-09-07	18.180	18.780	17.900	18.370	17.323	4,168,538
2022-09-06	20.580	20.580	17.860	18.130	17.096	4,223,821
2022-09-05	18.140	18.690	17.860	18.140	17.106	3,230,000
2022-09-02	17.360	18.490	17.100	18.140	17.106	4,846,767
2022-09-01	17.330	17.580	16.750	17.070	16.097	5,811,400
2022-08-31	19.000	19.040	16.880	17.450	16.455	6,443,484
2022-08-30	19.470	19.470	18.500	19.000	17.917	3,249,040
2022-08-29	19.340	19.740	18.680	19.360	18.256	3,378,714
2022-08-26	18.660	19.460	18.660	19.360	18.256	2,919,630
2022-08-25	19.140	19.580	18.300	18.580	17.521	3,007,301
2022-08-24	20.130	20.190	18.850	19.090	18.002	3,658,381
2022-08-23	19.970	20.550	19.810	20.020	18.879	3,005,860
2022-08-22	20.830	20.850	19.850	20.250	19.096	4,603,920
2022-08-19	21.550	21.780	20.400	20.980	19.784	6,162,122
2022-08-18	19.880	21.300	19.800	21.190	19.982	7,259,875
2022-08-17	19.750	20.140	19.400	19.980	18.841	3,725,842
2022-08-16	19.350	20.490	19.100	19.790	18.662	4,604,380
2022-08-15	18.490	19.450	18.490	19.300	18.200	5,734,922
2022-08-12	19.170	19.400	18.430	18.500	17.445	4,289,280
2022-08-11	19.910	19.930	19.010	19.230	18.134	5,218,340
2022-08-10	19.960	20.250	19.280	19.890	18.756	5,583,700
2022-08-09	20.320	20.700	20.060	20.140	18.992	3,493,004
2022-08-08	19.290	20.500	18.810	20.320	19.162	6,299,096

← NewerPage 17 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.