Sichuan Chuanhuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	27.230	31.950	27.230	30.550	30.015	51,270,199
2025-01-22	26.020	28.490	26.020	27.240	26.763	45,658,020
2025-01-21	25.800	26.650	24.800	25.520	25.073	38,037,398
2025-01-20	24.310	26.140	23.880	25.610	25.161	43,727,566
2025-01-17	23.370	24.500	22.800	24.310	23.884	37,031,980
2025-01-16	22.500	24.200	22.350	23.600	23.187	36,862,879
2025-01-15	23.500	23.500	22.090	22.200	21.811	24,981,641
2025-01-14	22.550	23.550	22.390	23.550	23.138	30,486,381
2025-01-13	22.580	23.400	21.980	22.270	21.880	23,306,859
2025-01-10	24.000	24.340	22.340	22.360	21.968	36,047,379
2025-01-09	24.920	26.170	24.220	24.350	23.924	45,607,539
2025-01-08	26.030	26.330	23.770	25.660	25.211	54,490,754
2025-01-07	26.270	27.880	25.290	27.760	27.274	59,031,289
2025-01-06	25.090	27.560	25.090	26.390	25.928	44,726,961
2025-01-03	27.900	28.390	25.180	25.850	25.397	50,494,449
2025-01-02	27.030	28.500	26.140	28.500	28.001	60,214,832
2024-12-31	27.250	29.000	25.650	27.540	27.058	70,525,484
2024-12-30	25.110	27.950	25.000	26.600	26.134	69,059,969
2024-12-27	24.410	24.410	24.410	24.410	23.982	16,849,000
2024-12-26	19.450	20.500	19.310	20.340	19.984	14,868,460
2024-12-25	18.790	20.000	18.260	19.650	19.306	12,617,440
2024-12-24	18.390	18.950	18.300	18.850	18.520	5,515,435
2024-12-23	18.990	19.240	18.260	18.280	17.960	5,296,935
2024-12-20	19.120	19.420	18.860	19.000	18.667	7,268,478
2024-12-19	18.200	19.370	18.110	19.230	18.893	9,414,671
2024-12-18	18.510	18.650	18.270	18.360	18.038	4,246,000
2024-12-17	19.040	19.180	18.310	18.430	18.107	5,747,320
2024-12-16	19.560	19.660	18.870	19.040	18.707	6,124,140
2024-12-13	20.120	20.260	19.500	19.560	19.217	6,185,604
2024-12-12	20.300	20.370	20.000	20.290	19.935	5,307,750
2024-12-11	19.950	20.500	19.500	20.330	19.974	7,850,540
2024-12-10	20.360	20.600	19.880	19.950	19.601	11,743,830
2024-12-09	19.530	19.880	19.330	19.680	19.335	5,738,600
2024-12-06	20.000	20.000	19.300	19.680	19.335	6,507,080
2024-12-05	19.670	20.050	19.410	19.690	19.345	5,865,020
2024-12-04	20.180	20.440	19.490	19.650	19.306	6,456,100
2024-12-03	19.860	20.580	19.720	20.230	19.876	9,328,016
2024-12-02	19.830	19.930	19.520	19.890	19.542	8,637,049
2024-11-29	18.500	19.700	18.330	19.540	19.198	11,674,840
2024-11-28	19.000	19.000	18.440	18.540	18.215	6,778,840
2024-11-27	18.810	19.060	18.130	19.060	18.589	7,242,200
2024-11-26	19.340	19.620	18.710	18.810	18.345	7,130,500
2024-11-25	19.680	19.940	18.830	19.240	18.764	10,752,940
2024-11-22	20.550	20.970	19.570	19.680	19.193	11,740,710
2024-11-21	21.080	21.570	20.610	20.920	20.403	11,974,620
2024-11-20	20.250	21.580	19.890	21.300	20.773	15,655,780
2024-11-19	21.100	21.100	19.070	20.480	19.974	16,784,480
2024-11-18	20.930	22.010	20.910	21.180	20.656	23,112,891
2024-11-15	20.580	20.980	20.040	20.960	20.442	12,516,260
2024-11-14	20.310	20.780	20.000	20.660	20.149	11,462,700
2024-11-13	20.780	20.910	19.890	20.470	19.964	12,752,820
2024-11-12	21.550	21.760	20.620	21.040	20.520	13,580,930
2024-11-11	20.710	21.710	20.710	21.600	21.066	16,192,240
2024-11-08	21.100	22.170	20.950	21.060	20.539	22,364,570
2024-11-07	21.410	21.770	20.490	21.200	20.676	25,527,320
2024-11-06	22.470	23.930	21.620	21.770	21.232	40,167,000
2024-11-05	19.890	23.930	19.770	22.790	22.226	43,614,520
2024-11-04	18.510	20.030	18.450	19.950	19.457	23,396,990
2024-11-01	20.420	20.640	18.600	18.900	18.433	32,816,910
2024-10-31	18.400	22.040	17.820	21.060	20.539	47,037,449

← NewerPage 8 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.