Sichuan Chuanhuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.790	14.970	14.530	14.750	13.663	3,843,240
2022-02-09	14.750	15.170	14.550	14.900	13.802	6,739,720
2022-02-08	14.250	14.850	14.060	14.850	13.755	4,853,580
2022-02-07	14.710	14.900	14.380	14.460	13.394	6,139,835
2022-01-28	13.910	14.530	13.120	14.450	13.385	8,711,280
2022-01-27	14.350	14.480	13.800	13.900	12.875	5,836,240
2022-01-26	13.990	14.500	13.830	14.450	13.385	5,525,740
2022-01-25	14.400	14.410	13.750	14.190	13.144	6,681,643
2022-01-24	13.660	14.360	13.520	14.230	13.181	9,154,580
2022-01-21	13.300	13.830	12.300	13.830	12.810	11,071,850
2022-01-20	13.350	13.850	13.130	13.260	12.282	4,962,876
2022-01-19	13.500	13.650	13.160	13.350	12.366	3,445,720
2022-01-18	13.770	13.780	13.400	13.610	12.607	4,258,513
2022-01-17	12.950	13.730	12.950	13.690	12.681	7,092,220
2022-01-14	13.010	13.180	12.760	13.040	12.079	4,276,785
2022-01-13	13.220	13.280	12.900	13.090	12.125	3,898,220
2022-01-12	12.990	13.300	12.970	13.270	12.292	4,648,903
2022-01-11	12.900	13.160	12.850	12.960	12.005	3,756,600
2022-01-10	12.720	13.110	12.670	12.940	11.986	3,921,240
2022-01-07	13.180	13.230	12.680	12.680	11.745	4,590,525
2022-01-06	13.000	13.280	12.890	13.110	12.144	4,986,856
2022-01-05	13.760	13.780	12.860	13.050	12.088	10,721,000
2022-01-04	14.680	14.810	13.830	13.870	12.847	9,479,203
2021-12-31	14.500	14.860	13.700	14.810	13.718	11,769,140
2021-12-30	15.060	15.370	14.520	14.570	13.496	10,366,920
2021-12-29	15.600	15.600	14.690	15.220	14.098	10,209,420
2021-12-28	15.160	15.560	14.750	15.290	14.163	10,265,560
2021-12-27	14.590	15.550	14.380	15.160	14.042	12,824,360
2021-12-24	14.920	15.570	14.290	14.710	13.626	13,169,400
2021-12-23	14.560	14.900	14.150	14.730	13.644	9,895,140
2021-12-22	14.710	14.870	14.100	14.430	13.366	8,510,511
2021-12-21	14.700	15.160	14.400	14.800	13.709	8,474,160
2021-12-20	14.750	15.430	14.610	14.850	13.755	12,715,840
2021-12-17	15.310	15.440	14.620	14.760	13.672	14,446,870
2021-12-16	14.990	16.200	14.610	15.640	14.487	20,454,510
2021-12-15	15.430	15.480	14.530	14.630	13.551	15,937,170
2021-12-14	15.240	16.110	14.740	15.410	14.274	24,004,430
2021-12-13	13.560	15.660	13.260	15.020	13.913	26,464,359
2021-12-10	13.010	13.930	12.950	13.660	12.653	12,076,180
2021-12-09	13.590	13.600	13.100	13.180	12.208	11,053,900
2021-12-08	13.280	13.960	13.060	13.650	12.644	14,170,560
2021-12-07	13.400	14.470	13.400	13.520	12.523	21,158,391
2021-12-06	13.590	13.680	13.210	13.320	12.338	14,815,360
2021-12-03	14.030	14.800	13.690	13.720	12.709	20,777,990
2021-12-02	13.800	14.190	13.660	13.860	12.838	16,075,780
2021-12-01	13.100	14.330	13.050	13.970	12.940	23,255,660
2021-11-30	13.680	13.800	13.070	13.250	12.273	16,565,641
2021-11-29	12.190	13.600	11.970	13.200	12.227	19,071,949
2021-11-26	12.450	12.730	12.220	12.250	11.347	13,310,170
2021-11-25	13.600	13.900	12.570	12.630	11.699	23,998,471
2021-11-24	12.650	13.250	12.540	13.200	12.227	17,392,641
2021-11-23	12.620	12.950	12.530	12.680	11.745	9,759,440
2021-11-22	12.700	12.950	12.480	12.640	11.708	10,600,180
2021-11-19	11.910	12.750	11.890	12.650	11.717	13,481,260
2021-11-18	12.070	12.180	11.820	11.900	11.023	7,221,360
2021-11-17	12.080	12.340	11.970	12.130	11.236	6,327,420
2021-11-16	12.230	12.320	11.960	12.020	11.134	7,928,174
2021-11-15	12.290	12.500	12.180	12.320	11.412	10,601,160
2021-11-12	12.090	12.410	11.900	12.290	11.384	14,685,920
2021-11-11	11.210	12.220	11.090	11.960	11.078	15,783,050

← NewerPage 20 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.