Sichuan Chuanhuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	19.580	19.930	18.960	19.390	18.285	5,539,826
2022-08-04	19.900	20.280	18.800	19.410	18.303	6,958,802
2022-08-03	19.860	20.680	19.630	19.730	18.605	7,623,820
2022-08-02	20.610	20.610	19.100	19.870	18.737	8,645,100
2022-08-01	21.300	21.720	20.680	20.890	19.699	5,264,982
2022-07-29	21.400	21.980	21.010	21.300	20.086	3,445,040
2022-07-28	21.780	22.200	21.250	21.380	20.161	4,058,379
2022-07-27	20.700	21.980	20.460	21.620	20.387	7,010,897
2022-07-26	19.530	21.150	19.140	20.790	19.605	6,701,637
2022-07-25	19.900	19.990	19.000	19.490	18.379	3,517,560
2022-07-22	19.540	19.800	18.930	19.590	18.473	5,092,606
2022-07-21	21.000	21.000	19.100	19.490	18.379	8,298,600
2022-07-20	20.300	21.000	19.960	20.760	19.576	6,197,511
2022-07-19	20.100	20.220	19.700	20.150	19.001	5,563,400
2022-07-18	20.000	20.400	19.300	20.090	18.945	8,450,665
2022-07-15	19.510	20.260	18.850	19.500	18.388	9,086,887
2022-07-14	17.240	19.270	17.220	19.200	18.105	10,828,040
2022-07-13	17.290	17.430	16.760	17.230	16.248	4,093,680
2022-07-12	17.610	18.250	16.680	17.280	16.295	6,739,273
2022-07-11	17.290	18.100	17.200	17.860	16.842	6,595,188
2022-07-08	17.440	17.780	17.000	17.500	16.502	5,838,900
2022-07-07	17.080	17.600	16.800	17.450	16.455	7,086,120
2022-07-06	16.700	17.400	16.450	17.090	16.116	6,359,433
2022-07-05	17.150	17.150	16.100	16.770	15.814	5,851,440
2022-07-04	16.820	17.480	16.350	16.990	16.021	7,488,585
2022-07-01	16.240	17.500	15.880	17.000	16.031	7,172,445
2022-06-30	16.450	16.980	16.080	16.240	15.314	5,484,800
2022-06-29	17.820	17.960	16.470	16.530	15.588	7,667,828
2022-06-28	17.000	17.950	16.930	17.710	16.700	12,600,040
2022-06-27	16.490	17.370	16.230	17.130	16.153	12,836,320
2022-06-24	16.450	16.730	16.120	16.440	15.503	5,735,640
2022-06-23	16.250	16.610	16.090	16.450	15.512	6,285,460
2022-06-22	15.830	16.550	15.710	16.090	15.173	7,206,260
2022-06-21	16.010	16.450	15.710	15.800	14.899	5,821,495
2022-06-20	16.020	16.820	16.020	16.290	15.361	9,119,073
2022-06-17	14.990	16.200	14.760	16.010	15.097	7,099,380
2022-06-16	15.490	15.680	15.040	15.140	14.277	4,847,100
2022-06-15	15.480	16.490	15.380	15.630	14.478	9,586,460
2022-06-14	15.380	15.770	15.080	15.610	14.459	6,767,877
2022-06-13	14.750	15.940	14.700	15.780	14.617	11,342,230
2022-06-10	13.890	15.150	13.800	14.800	13.709	7,797,620
2022-06-09	14.300	14.350	13.800	13.850	12.829	4,344,460
2022-06-08	14.350	14.650	14.030	14.490	13.422	8,081,200
2022-06-07	14.880	14.900	14.280	14.400	13.338	4,900,500
2022-06-06	15.310	15.450	14.690	14.890	13.792	8,691,980
2022-06-02	13.580	15.620	13.550	15.370	14.237	14,516,800
2022-06-01	13.500	13.960	13.480	13.680	12.671	3,844,100
2022-05-31	13.740	13.940	13.420	13.730	12.718	5,658,600
2022-05-30	13.450	14.040	13.200	13.740	12.727	6,821,360
2022-05-27	12.900	13.590	12.810	13.450	12.458	6,322,940
2022-05-26	13.030	13.110	12.500	12.900	11.949	3,826,960
2022-05-25	12.920	13.300	12.610	12.980	12.023	4,770,420
2022-05-24	14.390	14.470	12.980	13.030	12.069	7,160,340
2022-05-23	13.100	13.950	13.090	13.870	12.847	9,173,381
2022-05-20	12.870	12.870	12.640	12.760	11.819	2,431,820
2022-05-19	12.670	12.900	12.590	12.800	11.856	2,244,592
2022-05-18	12.650	12.970	12.410	12.810	11.866	5,010,380
2022-05-17	12.100	12.660	11.930	12.590	11.662	4,546,945
2022-05-16	12.430	12.600	12.050	12.130	11.236	4,011,980
2022-05-13	12.120	12.580	12.010	12.460	11.541	3,824,880

← NewerPage 18 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.