Sichuan Chuanhuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	31.690	32.130	31.200	31.770	31.524	8,919,591
2025-07-24	31.560	31.900	31.090	31.370	31.127	9,177,700
2025-07-23	31.840	32.120	31.360	31.410	31.167	12,671,170
2025-07-22	31.600	33.010	31.600	32.350	32.099	21,253,980
2025-07-21	31.310	31.910	30.810	31.900	31.653	18,941,551
2025-07-18	30.260	33.000	30.250	31.910	31.663	30,206,590
2025-07-17	29.790	30.800	29.750	30.200	29.966	12,450,730
2025-07-16	31.000	31.200	29.980	30.000	29.768	14,646,290
2025-07-15	29.300	30.660	29.240	30.390	30.155	17,787,109
2025-07-14	29.080	29.810	28.850	29.290	29.063	7,784,800
2025-07-11	28.800	29.340	28.480	29.090	28.865	7,737,200
2025-07-10	29.670	29.770	28.630	29.000	28.775	10,787,640
2025-07-09	30.520	30.530	29.410	29.510	29.281	13,419,530
2025-07-08	29.500	30.750	29.320	30.550	30.313	16,582,500
2025-07-07	30.100	30.300	29.460	29.570	29.341	10,455,750
2025-07-04	30.000	31.480	29.830	30.480	30.244	15,927,800
2025-07-03	29.350	30.280	29.310	30.140	29.907	12,801,080
2025-07-02	29.800	29.970	28.940	29.360	29.133	8,921,121
2025-07-01	30.300	30.900	29.780	29.880	29.649	15,304,480
2025-06-30	29.870	30.440	29.190	30.220	29.986	20,037,180
2025-06-27	28.840	29.970	28.410	29.250	29.023	20,292,869
2025-06-26	29.000	29.440	28.260	28.320	28.101	9,671,600
2025-06-25	28.420	29.100	28.100	28.770	28.547	13,560,640
2025-06-24	27.120	28.100	27.060	28.100	27.882	11,664,720
2025-06-23	27.030	27.750	26.720	27.100	26.890	8,499,900
2025-06-20	27.380	27.850	26.760	26.890	26.682	6,919,284
2025-06-19	27.220	28.300	27.200	27.310	27.098	9,246,990
2025-06-18	26.900	27.850	26.530	27.500	27.287	8,932,358
2025-06-17	27.690	27.750	26.800	27.050	26.840	6,660,284
2025-06-16	26.700	28.230	26.650	27.550	27.337	9,419,350
2025-06-13	27.500	27.950	26.710	26.940	26.731	8,749,200
2025-06-12	27.260	28.590	26.820	27.810	27.595	11,257,040
2025-06-11	27.560	27.850	27.210	27.350	27.138	8,755,625
2025-06-10	28.920	29.300	27.290	27.550	27.337	11,059,390
2025-06-09	28.940	29.630	28.840	28.900	28.676	9,495,969
2025-06-06	29.020	29.330	28.700	29.040	28.815	7,528,500
2025-06-05	27.860	29.700	27.330	29.450	29.222	16,469,510
2025-06-04	27.990	29.020	27.730	28.140	27.647	10,743,130
2025-06-03	28.330	28.800	27.710	27.770	27.284	8,393,458
2025-05-30	28.150	28.550	27.470	28.370	27.873	9,180,800
2025-05-29	27.600	28.500	27.600	28.440	27.942	9,112,400
2025-05-28	27.710	28.060	27.400	27.460	26.979	4,169,300
2025-05-27	28.390	28.450	27.460	27.660	27.176	6,635,800
2025-05-26	28.400	28.720	28.080	28.390	27.893	5,555,280
2025-05-23	28.900	29.750	28.420	28.440	27.942	10,775,980
2025-05-22	29.010	29.630	28.810	28.920	28.413	7,405,005
2025-05-21	28.990	29.550	28.620	29.110	28.600	8,840,700
2025-05-20	29.330	29.470	28.700	29.040	28.531	7,698,180
2025-05-19	29.510	29.510	28.000	29.170	28.659	16,345,880
2025-05-16	30.420	31.790	30.400	30.870	30.329	8,563,700
2025-05-15	31.630	31.940	30.450	30.520	29.985	10,762,880
2025-05-14	32.210	33.300	31.780	31.950	31.390	12,843,200
2025-05-13	33.410	33.500	31.770	31.900	31.341	9,999,300
2025-05-12	32.500	32.980	32.200	32.590	32.019	9,264,686
2025-05-09	33.000	33.300	31.810	32.010	31.449	13,096,040
2025-05-08	33.190	33.740	32.210	33.360	32.776	16,913,820
2025-05-07	33.050	33.780	32.180	32.610	32.039	17,838,840
2025-05-06	31.970	32.630	31.510	32.580	32.009	16,772,490
2025-04-30	29.400	31.150	29.400	30.910	30.369	12,051,200
2025-04-29	29.330	30.280	29.310	29.510	28.993	7,235,360

← NewerPage 6 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.