Sichuan Chuanhuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.790	18.720	17.550	18.370	17.916	13,106,540
2024-10-29	18.250	18.280	17.520	17.930	17.487	12,609,910
2024-10-28	18.000	18.270	17.840	18.160	17.711	14,397,900
2024-10-25	18.780	18.980	18.300	18.510	18.052	12,823,580
2024-10-24	18.400	19.260	18.280	18.830	18.364	13,002,180
2024-10-23	18.700	19.050	18.350	18.400	17.945	11,972,940
2024-10-22	19.280	19.280	18.410	18.760	18.296	15,701,980
2024-10-21	18.590	19.490	18.400	19.330	18.852	25,544,730
2024-10-18	17.400	19.500	17.400	18.900	18.433	25,578,770
2024-10-17	18.400	18.400	17.750	17.750	17.311	22,839,770
2024-10-16	18.180	19.860	18.110	19.000	18.530	31,221,500
2024-10-15	17.290	19.050	16.980	18.670	18.208	18,772,170
2024-10-14	16.800	17.360	16.220	17.280	16.853	9,118,835
2024-10-11	17.070	17.190	16.090	16.350	15.946	6,612,156
2024-10-10	17.340	17.930	17.000	17.110	16.687	7,735,500
2024-10-09	18.530	18.600	17.000	17.270	16.843	12,814,280
2024-10-08	21.000	21.000	17.800	19.430	18.950	18,488,131
2024-09-30	15.980	17.730	15.630	17.600	17.165	15,765,260
2024-09-27	15.000	15.740	14.650	15.460	15.078	9,347,802
2024-09-26	14.000	14.470	13.980	14.470	14.112	7,026,235
2024-09-25	14.020	14.500	14.000	14.010	13.664	7,165,400
2024-09-24	13.480	14.000	13.200	13.900	13.556	5,992,068
2024-09-23	13.340	13.480	13.240	13.370	13.039	2,332,400
2024-09-20	13.530	13.600	13.250	13.350	13.020	2,441,100
2024-09-19	13.370	13.630	13.300	13.500	13.166	3,481,000
2024-09-18	13.500	13.590	13.100	13.350	13.020	3,497,100
2024-09-13	13.760	13.970	13.500	13.500	13.166	4,449,300
2024-09-12	14.140	14.440	13.750	13.760	13.420	5,137,380
2024-09-11	13.930	14.200	13.860	14.100	13.751	3,797,760
2024-09-10	14.140	14.180	13.780	14.060	13.712	3,725,540
2024-09-09	13.850	14.150	13.710	14.080	13.732	4,508,540
2024-09-06	14.670	14.860	13.930	14.000	13.654	9,562,800
2024-09-05	14.480	14.990	14.330	14.720	14.356	9,727,800
2024-09-04	14.320	14.560	14.110	14.350	13.995	4,964,700
2024-09-03	14.250	14.630	14.030	14.460	14.102	5,458,196
2024-09-02	14.730	14.770	14.310	14.370	14.015	7,919,680
2024-08-30	14.700	15.070	14.470	14.750	14.385	12,508,680
2024-08-29	14.360	14.800	14.110	14.710	14.346	11,985,580
2024-08-28	14.150	14.830	13.870	14.560	14.200	15,021,010
2024-08-27	15.260	15.590	14.100	14.160	13.810	25,470,410
2024-08-26	13.670	16.440	13.670	15.990	15.595	32,557,730
2024-08-23	13.550	13.750	13.300	13.700	13.361	2,303,038
2024-08-22	13.760	13.860	13.500	13.600	13.264	1,698,700
2024-08-21	13.600	13.880	13.580	13.760	13.420	2,060,300
2024-08-20	14.030	14.080	13.620	13.760	13.420	4,425,858
2024-08-19	14.520	14.560	14.020	14.090	13.742	4,768,580
2024-08-16	14.200	14.710	14.120	14.550	14.190	5,861,438
2024-08-15	14.020	14.280	13.830	14.150	13.800	3,227,700
2024-08-14	14.200	14.200	13.990	14.040	13.693	2,052,680
2024-08-13	14.050	14.330	13.960	14.240	13.888	3,194,458
2024-08-12	14.050	14.290	13.890	13.930	13.586	2,210,600
2024-08-09	14.150	14.400	14.110	14.170	13.820	2,260,000
2024-08-08	14.330	14.550	13.930	14.090	13.742	3,199,300
2024-08-07	13.910	14.790	13.910	14.500	14.141	4,855,400
2024-08-06	14.100	14.280	13.880	14.100	13.751	2,300,760
2024-08-05	14.400	14.620	13.840	13.870	13.527	3,947,800
2024-08-02	14.950	14.950	14.540	14.610	14.249	3,223,838
2024-08-01	15.270	15.380	15.010	15.040	14.668	3,790,700
2024-07-31	14.790	15.300	14.720	15.270	14.892	3,366,580
2024-07-30	14.770	14.860	14.470	14.800	14.434	1,854,700

← NewerPage 9 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.