Sichuan Chuanhuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.590	30.830	29.470	29.700	29.180	7,848,357
2025-04-25	29.680	31.200	29.680	30.220	29.691	13,345,500
2025-04-24	30.600	30.700	29.300	29.400	28.885	11,881,880
2025-04-23	30.000	30.800	29.590	30.330	29.799	16,386,779
2025-04-22	30.590	30.900	28.880	29.370	28.856	24,055,471
2025-04-21	31.000	32.240	30.700	32.240	31.675	12,069,120
2025-04-18	31.950	32.050	31.010	31.130	30.585	11,842,630
2025-04-17	29.520	32.560	29.430	31.660	31.106	22,935,711
2025-04-16	30.350	30.350	28.820	29.330	28.816	11,028,880
2025-04-15	30.550	31.490	29.960	30.380	29.848	13,105,860
2025-04-14	30.670	31.290	29.550	30.850	30.310	17,679,320
2025-04-11	27.120	29.580	27.120	28.950	28.443	13,972,750
2025-04-10	28.900	29.490	27.660	27.710	27.225	16,678,439
2025-04-09	25.900	27.440	23.590	27.110	26.635	16,123,270
2025-04-08	26.830	27.650	25.250	26.320	25.859	14,756,370
2025-04-07	28.650	30.450	26.170	26.170	25.712	15,092,000
2025-04-03	33.490	34.320	32.350	32.710	32.137	9,878,225
2025-04-02	33.900	34.930	33.760	34.250	33.650	7,254,080
2025-04-01	35.070	35.150	33.900	33.900	33.306	6,700,020
2025-03-31	34.440	35.200	32.930	35.060	34.446	12,245,060
2025-03-28	35.010	35.600	34.610	34.780	34.171	6,680,980
2025-03-27	35.650	36.250	34.900	35.450	34.829	8,376,920
2025-03-26	34.810	36.390	34.810	35.950	35.320	12,859,470
2025-03-25	38.780	38.780	34.700	34.700	34.092	18,444,020
2025-03-24	37.700	39.260	36.850	38.400	37.727	16,225,170
2025-03-21	37.460	38.660	37.010	37.210	36.558	13,672,760
2025-03-20	37.200	38.240	36.600	37.670	37.010	12,718,450
2025-03-19	38.600	38.680	36.900	37.200	36.548	20,581,680
2025-03-18	40.420	41.300	38.550	39.220	38.533	18,143,660
2025-03-17	39.600	41.070	38.530	40.800	40.085	19,860,279
2025-03-14	41.000	41.500	38.700	40.190	39.486	24,206,400
2025-03-13	41.200	43.200	40.010	41.830	41.097	27,963,189
2025-03-12	41.790	43.820	40.410	40.540	39.830	32,076,439
2025-03-11	39.390	41.970	38.610	41.970	41.235	32,810,852
2025-03-10	37.100	40.150	36.940	40.130	39.427	29,463,340
2025-03-07	36.890	38.540	36.360	36.950	36.303	19,204,910
2025-03-06	37.120	38.600	37.120	37.460	36.804	24,001,660
2025-03-05	36.110	37.750	35.420	36.950	36.303	25,097,939
2025-03-04	35.360	36.390	34.600	35.790	35.163	24,060,939
2025-03-03	39.020	39.900	35.380	36.180	35.546	33,007,789
2025-02-28	40.900	41.500	38.220	39.920	39.221	25,925,619
2025-02-27	43.420	43.570	41.000	42.450	41.707	24,125,510
2025-02-26	41.600	44.590	39.010	43.850	43.082	28,853,080
2025-02-25	42.500	44.400	41.520	42.010	41.274	23,289,301
2025-02-24	42.500	46.080	41.000	45.210	44.418	28,323,711
2025-02-21	38.270	45.100	38.200	43.900	43.131	26,852,260
2025-02-20	37.650	39.390	36.660	38.220	37.551	20,719,590
2025-02-19	36.880	39.000	36.880	38.660	37.983	31,761,240
2025-02-18	35.160	36.200	34.180	35.260	34.642	25,826,801
2025-02-17	31.100	36.730	29.660	35.660	35.035	35,419,160
2025-02-14	29.360	31.160	29.310	31.020	30.477	31,523,490
2025-02-13	29.000	30.650	28.900	29.660	29.141	40,617,391
2025-02-12	26.770	29.300	26.770	29.200	28.689	38,751,832
2025-02-11	28.110	28.420	26.980	27.280	26.802	23,474,721
2025-02-10	28.500	29.350	27.480	27.800	27.313	23,129,580
2025-02-07	28.500	29.660	28.210	28.920	28.413	25,925,660
2025-02-06	28.210	29.650	28.100	28.600	28.099	31,648,119
2025-02-05	27.200	28.360	26.090	27.650	27.166	31,180,320
2025-01-27	30.030	32.890	30.010	30.500	29.966	28,135,359
2025-01-24	30.180	31.290	29.900	30.500	29.966	37,502,090

← NewerPage 7 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.