Shanghai Chuangli Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.210 | 4.250 | 4.150 | 4.150 | 4.150 | 5,922,200 |
| 2024-07-22 | 4.170 | 4.210 | 4.140 | 4.210 | 4.210 | 5,449,685 |
| 2024-07-19 | 4.180 | 4.190 | 4.110 | 4.160 | 4.160 | 5,012,300 |
| 2024-07-18 | 4.180 | 4.200 | 4.100 | 4.180 | 4.180 | 5,834,915 |
| 2024-07-17 | 4.200 | 4.220 | 4.170 | 4.180 | 4.180 | 4,044,700 |
| 2024-07-16 | 4.210 | 4.240 | 4.190 | 4.210 | 4.210 | 4,088,000 |
| 2024-07-15 | 4.260 | 4.280 | 4.200 | 4.220 | 4.220 | 6,121,004 |
| 2024-07-12 | 4.330 | 4.340 | 4.240 | 4.280 | 4.280 | 9,208,600 |
| 2024-07-11 | 4.240 | 4.340 | 4.230 | 4.330 | 4.330 | 8,371,100 |
| 2024-07-10 | 4.230 | 4.250 | 4.170 | 4.180 | 4.180 | 5,042,300 |
| 2024-07-09 | 4.160 | 4.250 | 4.070 | 4.240 | 4.240 | 8,155,419 |
| 2024-07-08 | 4.330 | 4.340 | 4.130 | 4.150 | 4.150 | 7,570,600 |
| 2024-07-05 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-07-04 | 4.450 | 4.490 | 4.270 | 4.280 | 4.280 | 8,987,800 |
| 2024-07-03 | 4.560 | 4.560 | 4.430 | 4.450 | 4.450 | 8,474,500 |
| 2024-07-02 | 4.530 | 4.580 | 4.510 | 4.540 | 4.540 | 6,347,353 |
| 2024-07-01 | 4.480 | 4.530 | 4.440 | 4.520 | 4.520 | 6,740,738 |
| 2024-06-28 | 4.410 | 4.520 | 4.400 | 4.460 | 4.460 | 4,788,100 |
| 2024-06-27 | 4.500 | 4.540 | 4.400 | 4.420 | 4.420 | 6,137,400 |
| 2024-06-26 | 4.400 | 4.520 | 4.390 | 4.510 | 4.510 | 5,567,436 |
| 2024-06-25 | 4.420 | 4.490 | 4.390 | 4.410 | 4.410 | 5,465,400 |
| 2024-06-24 | 4.600 | 4.600 | 4.390 | 4.390 | 4.390 | 6,240,100 |
| 2024-06-21 | 4.600 | 4.640 | 4.560 | 4.600 | 4.600 | 2,920,200 |
| 2024-06-20 | 4.710 | 4.710 | 4.590 | 4.600 | 4.600 | 4,471,800 |
| 2024-06-19 | 4.740 | 4.750 | 4.680 | 4.710 | 4.710 | 2,677,700 |
| 2024-06-18 | 4.650 | 4.740 | 4.650 | 4.730 | 4.730 | 3,281,265 |
| 2024-06-17 | 4.760 | 4.780 | 4.660 | 4.670 | 4.670 | 5,011,238 |
| 2024-06-14 | 4.760 | 4.790 | 4.710 | 4.780 | 4.780 | 2,771,900 |
| 2024-06-13 | 4.810 | 4.830 | 4.740 | 4.760 | 4.760 | 4,998,700 |
| 2024-06-12 | 4.760 | 4.810 | 4.710 | 4.810 | 4.810 | 4,082,000 |
| 2024-06-11 | 4.720 | 4.750 | 4.670 | 4.730 | 4.730 | 4,868,807 |
| 2024-06-07 | 4.620 | 4.770 | 4.620 | 4.760 | 4.760 | 7,176,600 |
| 2024-06-06 | 4.810 | 4.840 | 4.570 | 4.600 | 4.600 | 13,928,807 |
| 2024-06-05 | 4.920 | 4.920 | 4.800 | 4.800 | 4.800 | 7,483,900 |
| 2024-06-04 | 5.030 | 5.030 | 4.900 | 4.960 | 4.960 | 7,398,100 |
| 2024-06-03 | 5.190 | 5.190 | 5.010 | 5.070 | 5.070 | 5,922,826 |
| 2024-05-31 | 5.110 | 5.180 | 5.110 | 5.160 | 5.160 | 3,410,444 |
| 2024-05-30 | 5.120 | 5.180 | 5.100 | 5.100 | 5.100 | 3,586,700 |
| 2024-05-29 | 5.290 | 5.340 | 5.250 | 5.260 | 5.260 | 4,136,399 |
| 2024-05-28 | 5.360 | 5.360 | 5.300 | 5.300 | 5.300 | 3,874,110 |
| 2024-05-27 | 5.360 | 5.370 | 5.270 | 5.360 | 5.360 | 5,204,930 |
| 2024-05-24 | 5.290 | 5.390 | 5.270 | 5.330 | 5.330 | 5,250,900 |
| 2024-05-23 | 5.460 | 5.460 | 5.270 | 5.290 | 5.290 | 9,655,200 |
| 2024-05-22 | 5.450 | 5.460 | 5.420 | 5.450 | 5.450 | 6,441,200 |
| 2024-05-21 | 5.540 | 5.550 | 5.430 | 5.450 | 5.450 | 8,635,081 |
| 2024-05-20 | 5.480 | 5.560 | 5.480 | 5.540 | 5.540 | 12,838,060 |
| 2024-05-17 | 5.470 | 5.490 | 5.430 | 5.490 | 5.490 | 6,379,970 |
| 2024-05-16 | 5.420 | 5.500 | 5.420 | 5.460 | 5.460 | 5,897,600 |
| 2024-05-15 | 5.480 | 5.490 | 5.420 | 5.420 | 5.420 | 5,317,302 |
| 2024-05-14 | 5.480 | 5.530 | 5.460 | 5.480 | 5.480 | 4,930,586 |
| 2024-05-13 | 5.510 | 5.540 | 5.420 | 5.490 | 5.490 | 6,790,686 |
| 2024-05-10 | 5.530 | 5.560 | 5.450 | 5.510 | 5.510 | 5,905,100 |
| 2024-05-09 | 5.450 | 5.560 | 5.450 | 5.530 | 5.530 | 7,946,400 |
| 2024-05-08 | 5.560 | 5.570 | 5.450 | 5.450 | 5.450 | 6,976,607 |
| 2024-05-07 | 5.570 | 5.580 | 5.510 | 5.540 | 5.540 | 6,342,207 |
| 2024-05-06 | 5.500 | 5.590 | 5.500 | 5.560 | 5.560 | 9,593,695 |
| 2024-04-30 | 5.410 | 5.480 | 5.410 | 5.460 | 5.460 | 7,449,484 |
| 2024-04-29 | 5.340 | 5.460 | 5.320 | 5.460 | 5.460 | 10,791,800 |
| 2024-04-26 | 5.360 | 5.380 | 5.200 | 5.360 | 5.360 | 14,611,776 |
| 2024-04-25 | 5.470 | 5.480 | 5.430 | 5.450 | 5.450 | 6,529,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.1000 CNY |
| 2022-06-30 | 0.0800 CNY |
| 2021-06-02 | 0.0900 CNY |
| 2020-06-17 | 0.0700 CNY |
| 2019-06-28 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.