Sichuan Chuanhuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	38.110	38.830	37.730	38.040	37.745	8,323,816
2025-10-24	37.200	37.660	37.090	37.600	37.309	6,726,200
2025-10-23	37.130	37.390	36.350	36.920	36.634	7,596,900
2025-10-22	38.200	38.950	37.690	38.060	37.765	6,545,060
2025-10-21	37.290	38.390	37.150	38.260	37.964	6,107,450
2025-10-20	36.670	37.840	36.670	37.340	37.051	6,186,150
2025-10-17	38.380	38.660	36.470	36.510	36.227	9,030,551
2025-10-16	39.110	39.280	38.380	38.530	38.232	5,408,226
2025-10-15	38.710	39.480	37.910	39.430	39.125	7,400,400
2025-10-14	40.500	40.950	38.450	38.600	38.301	9,026,520
2025-10-13	38.000	40.100	37.700	39.940	39.631	10,109,680
2025-10-10	41.970	42.350	41.000	41.020	40.702	8,772,912
2025-10-09	42.500	43.230	41.700	41.960	41.635	12,442,380
2025-09-30	43.660	45.250	42.100	42.360	42.032	21,339,490
2025-09-29	40.600	41.920	40.400	41.750	41.427	8,999,313
2025-09-26	42.690	43.540	40.650	40.670	40.355	14,227,640
2025-09-25	42.820	44.150	42.600	43.160	42.826	12,944,940
2025-09-24	42.230	43.130	41.140	42.800	42.468	13,225,800
2025-09-23	46.610	46.640	41.960	43.120	42.786	17,602,801
2025-09-22	43.670	45.350	43.510	44.650	44.304	13,368,010
2025-09-19	45.890	46.100	43.770	44.220	43.877	17,476,301
2025-09-18	44.200	47.500	43.960	46.000	45.644	30,236,520
2025-09-17	43.650	45.210	43.510	44.480	44.135	15,530,320
2025-09-16	42.800	44.400	42.430	44.100	43.758	16,191,900
2025-09-15	43.300	43.700	42.120	42.800	42.468	14,872,740
2025-09-12	44.110	45.570	43.800	43.880	43.540	19,561,859
2025-09-11	42.800	45.000	42.100	44.780	44.433	22,996,869
2025-09-10	41.970	43.520	41.970	42.660	42.330	21,339,980
2025-09-09	42.310	42.980	41.300	41.450	41.129	11,453,100
2025-09-08	42.530	43.000	41.730	42.320	41.992	11,087,600
2025-09-05	41.910	43.000	41.700	43.000	42.667	13,249,690
2025-09-04	44.300	44.680	40.960	41.860	41.536	17,319,520
2025-09-03	44.990	45.280	43.540	44.020	43.679	16,065,600
2025-09-02	47.030	47.600	44.200	44.840	44.493	26,247,449
2025-09-01	48.940	49.380	47.000	47.490	47.122	26,545,350
2025-08-29	53.400	53.400	49.200	49.800	49.414	30,204,660
2025-08-28	50.110	54.360	48.620	54.000	53.582	39,888,434
2025-08-27	49.300	53.470	48.600	50.990	50.595	36,251,602
2025-08-26	51.000	52.460	49.520	50.130	49.742	30,077,590
2025-08-25	50.650	52.190	49.100	51.950	51.548	37,481,219
2025-08-22	49.770	51.000	48.420	49.850	49.464	32,123,461
2025-08-21	52.010	52.500	47.920	49.150	48.769	37,138,602
2025-08-20	52.000	53.500	50.420	51.700	51.299	39,866,621
2025-08-19	56.230	58.580	53.900	53.930	53.512	53,892,473
2025-08-18	51.110	56.300	49.600	52.800	52.391	59,724,520
2025-08-15	41.630	48.480	41.010	48.480	48.104	41,460,859
2025-08-14	43.100	43.900	40.330	40.400	40.087	38,265,379
2025-08-13	39.680	42.880	39.060	42.370	42.042	38,235,871
2025-08-12	39.120	41.500	38.600	39.940	39.631	39,064,832
2025-08-11	39.380	41.350	38.600	39.850	39.541	33,071,680
2025-08-08	37.460	39.630	37.150	38.000	37.706	28,239,641
2025-08-07	38.060	39.390	37.450	37.900	37.606	30,805,420
2025-08-06	37.250	41.440	37.250	38.230	37.934	39,153,199
2025-08-05	37.110	37.290	35.810	36.890	36.604	29,158,961
2025-08-04	36.000	37.900	34.960	37.390	37.100	38,856,199
2025-08-01	34.610	36.300	33.860	34.850	34.580	35,598,059
2025-07-31	33.630	36.300	33.300	34.660	34.391	47,549,969
2025-07-30	31.730	32.360	31.410	32.030	31.782	12,975,700
2025-07-29	31.500	31.880	31.150	31.760	31.514	9,163,502
2025-07-28	32.500	32.800	31.840	31.950	31.702	10,477,670

← NewerPage 5 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.