Sichuan Chuanhuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11.920	12.200	11.830	12.040	11.152	2,452,625
2022-05-11	12.260	12.780	11.970	12.000	11.115	5,937,300
2022-05-10	11.200	12.500	11.170	12.390	11.477	5,855,965
2022-05-09	11.590	11.720	11.350	11.490	10.643	2,183,900
2022-05-06	11.650	11.850	11.510	11.600	10.745	2,619,080
2022-05-05	11.530	12.230	11.450	11.940	11.060	5,276,085
2022-04-29	11.280	12.050	11.130	11.690	10.828	4,370,500
2022-04-28	11.130	11.450	10.890	11.360	10.523	4,983,885
2022-04-27	10.590	11.650	9.680	11.390	10.550	6,836,960
2022-04-26	11.130	11.290	10.360	10.630	9.846	3,506,280
2022-04-25	11.780	11.830	10.840	11.260	10.430	4,027,168
2022-04-22	11.560	12.220	11.500	11.980	11.097	4,666,300
2022-04-21	12.230	12.280	11.500	11.800	10.930	4,138,580
2022-04-20	12.480	12.590	12.200	12.230	11.328	2,725,780
2022-04-19	12.670	12.710	12.330	12.410	11.495	3,998,810
2022-04-18	12.220	12.650	11.960	12.610	11.680	6,813,262
2022-04-15	11.530	12.430	11.110	12.080	11.189	7,250,040
2022-04-14	11.780	11.780	11.320	11.420	10.578	4,060,440
2022-04-13	12.030	12.080	11.370	11.690	10.828	4,660,936
2022-04-12	11.970	12.150	11.530	11.990	11.106	5,517,175
2022-04-11	12.720	12.720	11.700	12.000	11.115	4,568,900
2022-04-08	13.300	13.420	12.630	12.720	11.782	3,080,116
2022-04-07	13.700	13.730	13.250	13.280	12.301	2,577,100
2022-04-06	13.920	13.950	13.660	13.770	12.755	2,067,880
2022-04-01	13.700	13.900	13.590	13.800	12.783	4,008,500
2022-03-31	13.500	13.850	13.310	13.830	12.810	6,802,060
2022-03-30	13.700	13.700	13.400	13.470	12.477	3,371,020
2022-03-29	13.710	13.790	13.350	13.530	12.533	3,385,260
2022-03-28	13.780	13.800	13.430	13.800	12.783	4,055,843
2022-03-25	13.650	13.990	13.590	13.790	12.773	4,227,628
2022-03-24	13.780	14.150	13.530	13.740	12.727	4,202,900
2022-03-23	13.680	14.100	13.560	13.780	12.764	6,146,100
2022-03-22	13.230	13.650	13.120	13.510	12.514	5,770,336
2022-03-21	13.310	13.390	12.760	13.380	12.394	8,014,576
2022-03-18	13.150	13.520	13.150	13.390	12.403	4,460,823
2022-03-17	12.910	13.400	12.800	13.370	12.384	8,138,631
2022-03-16	12.600	12.880	11.960	12.800	11.856	6,840,491
2022-03-15	12.680	12.830	12.170	12.330	11.421	5,901,788
2022-03-14	12.360	13.210	12.170	12.760	11.819	9,969,409
2022-03-11	11.760	12.150	11.470	12.120	11.226	4,325,290
2022-03-10	12.310	12.400	11.780	11.780	10.912	5,198,106
2022-03-09	12.450	12.450	11.400	12.170	11.273	6,447,923
2022-03-08	12.720	12.730	12.200	12.470	11.551	3,761,351
2022-03-07	12.930	13.080	12.570	12.730	11.792	2,969,272
2022-03-04	13.510	13.520	12.890	13.030	12.069	4,553,520
2022-03-03	14.000	14.010	13.510	13.510	12.514	3,125,680
2022-03-02	13.900	13.980	13.650	13.900	12.875	3,655,520
2022-03-01	13.970	14.150	13.770	13.970	12.940	3,714,420
2022-02-28	14.080	14.150	13.360	14.020	12.986	6,228,278
2022-02-25	14.100	14.300	13.870	14.180	13.135	4,118,280
2022-02-24	14.320	14.610	13.480	14.100	13.061	6,460,778
2022-02-23	14.040	14.510	13.810	14.450	13.385	5,534,220
2022-02-22	14.200	14.260	13.540	13.880	12.857	5,620,197
2022-02-21	14.180	14.430	14.000	14.330	13.274	3,010,200
2022-02-18	14.080	14.350	13.870	14.230	13.181	3,854,020
2022-02-17	14.280	14.600	13.980	14.100	13.061	3,629,220
2022-02-16	14.680	14.760	14.230	14.300	13.246	3,160,020
2022-02-15	13.890	14.740	13.810	14.520	13.450	4,681,640
2022-02-14	13.990	14.330	13.700	13.930	12.903	3,635,300
2022-02-11	14.550	14.690	13.860	14.050	13.014	5,070,043

← NewerPage 19 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.