Shanghai Chuangli Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.410 | 5.480 | 5.380 | 5.480 | 5.480 | 6,081,800 |
| 2024-04-23 | 5.450 | 5.500 | 5.350 | 5.380 | 5.380 | 6,911,500 |
| 2024-04-22 | 5.510 | 5.560 | 5.400 | 5.450 | 5.450 | 8,986,460 |
| 2024-04-19 | 5.320 | 5.580 | 5.320 | 5.520 | 5.520 | 12,205,400 |
| 2024-04-18 | 5.330 | 5.450 | 5.260 | 5.370 | 5.370 | 9,566,500 |
| 2024-04-17 | 5.010 | 5.290 | 5.010 | 5.280 | 5.280 | 11,266,695 |
| 2024-04-16 | 5.220 | 5.260 | 4.950 | 4.970 | 4.970 | 16,303,660 |
| 2024-04-15 | 5.450 | 5.540 | 5.200 | 5.300 | 5.300 | 16,718,740 |
| 2024-04-12 | 5.450 | 5.610 | 5.450 | 5.490 | 5.490 | 18,040,025 |
| 2024-04-11 | 5.690 | 5.850 | 5.450 | 5.520 | 5.520 | 24,843,661 |
| 2024-04-10 | 5.490 | 5.500 | 5.330 | 5.360 | 5.360 | 6,399,100 |
| 2024-04-09 | 5.420 | 5.490 | 5.400 | 5.460 | 5.460 | 4,783,171 |
| 2024-04-08 | 5.530 | 5.540 | 5.400 | 5.410 | 5.410 | 7,331,496 |
| 2024-04-03 | 5.560 | 5.560 | 5.500 | 5.530 | 5.530 | 5,494,840 |
| 2024-04-02 | 5.560 | 5.590 | 5.520 | 5.560 | 5.560 | 8,504,234 |
| 2024-04-01 | 5.460 | 5.570 | 5.440 | 5.570 | 5.570 | 9,808,254 |
| 2024-03-29 | 5.400 | 5.460 | 5.320 | 5.460 | 5.460 | 3,439,800 |
| 2024-03-28 | 5.210 | 5.390 | 5.200 | 5.350 | 5.350 | 8,310,334 |
| 2024-03-27 | 5.390 | 5.400 | 5.220 | 5.220 | 5.220 | 7,172,867 |
| 2024-03-26 | 5.350 | 5.410 | 5.290 | 5.380 | 5.380 | 7,231,700 |
| 2024-03-25 | 5.410 | 5.440 | 5.290 | 5.310 | 5.310 | 8,171,700 |
| 2024-03-22 | 5.480 | 5.480 | 5.320 | 5.410 | 5.410 | 8,244,900 |
| 2024-03-21 | 5.450 | 5.490 | 5.410 | 5.450 | 5.450 | 7,498,000 |
| 2024-03-20 | 5.430 | 5.450 | 5.380 | 5.450 | 5.450 | 6,867,721 |
| 2024-03-19 | 5.410 | 5.490 | 5.410 | 5.420 | 5.420 | 8,122,740 |
| 2024-03-18 | 5.420 | 5.440 | 5.380 | 5.430 | 5.430 | 6,640,230 |
| 2024-03-15 | 5.260 | 5.400 | 5.260 | 5.400 | 5.400 | 6,873,230 |
| 2024-03-14 | 5.320 | 5.350 | 5.220 | 5.290 | 5.290 | 5,882,900 |
| 2024-03-13 | 5.330 | 5.360 | 5.270 | 5.320 | 5.320 | 5,455,440 |
| 2024-03-12 | 5.310 | 5.360 | 5.260 | 5.340 | 5.340 | 6,700,010 |
| 2024-03-11 | 5.300 | 5.330 | 5.250 | 5.320 | 5.320 | 7,838,810 |
| 2024-03-08 | 5.250 | 5.280 | 5.200 | 5.260 | 5.260 | 5,589,090 |
| 2024-03-07 | 5.250 | 5.300 | 5.210 | 5.250 | 5.250 | 8,144,300 |
| 2024-03-06 | 5.140 | 5.270 | 5.110 | 5.240 | 5.240 | 8,156,115 |
| 2024-03-05 | 5.220 | 5.230 | 5.110 | 5.130 | 5.130 | 8,329,586 |
| 2024-03-04 | 5.270 | 5.300 | 5.170 | 5.230 | 5.230 | 10,335,429 |
| 2024-03-01 | 5.220 | 5.300 | 5.200 | 5.270 | 5.270 | 11,349,800 |
| 2024-02-29 | 5.050 | 5.230 | 5.030 | 5.200 | 5.200 | 15,112,600 |
| 2024-02-28 | 5.380 | 5.500 | 5.100 | 5.100 | 5.100 | 20,871,412 |
| 2024-02-27 | 5.240 | 5.410 | 5.230 | 5.400 | 5.400 | 9,139,800 |
| 2024-02-26 | 5.160 | 5.370 | 5.150 | 5.290 | 5.290 | 14,483,100 |
| 2024-02-23 | 5.040 | 5.120 | 5.020 | 5.110 | 5.110 | 9,516,219 |
| 2024-02-22 | 4.970 | 5.070 | 4.970 | 5.030 | 5.030 | 11,206,634 |
| 2024-02-21 | 4.900 | 5.080 | 4.870 | 4.980 | 4.980 | 11,195,612 |
| 2024-02-20 | 4.940 | 4.940 | 4.830 | 4.920 | 4.920 | 6,752,500 |
| 2024-02-19 | 4.900 | 5.030 | 4.850 | 4.930 | 4.930 | 14,476,149 |
| 2024-02-08 | 4.460 | 4.840 | 4.420 | 4.820 | 4.820 | 16,295,321 |
| 2024-02-07 | 4.490 | 4.580 | 4.350 | 4.420 | 4.420 | 16,237,359 |
| 2024-02-06 | 4.250 | 4.670 | 4.070 | 4.500 | 4.500 | 17,952,159 |
| 2024-02-05 | 4.750 | 4.750 | 4.290 | 4.300 | 4.300 | 20,035,100 |
| 2024-02-02 | 4.930 | 5.020 | 4.600 | 4.770 | 4.770 | 14,020,531 |
| 2024-02-01 | 5.060 | 5.060 | 4.890 | 4.930 | 4.930 | 11,321,960 |
| 2024-01-31 | 5.220 | 5.280 | 5.050 | 5.070 | 5.070 | 11,647,900 |
| 2024-01-30 | 5.350 | 5.420 | 5.230 | 5.250 | 5.250 | 10,072,500 |
| 2024-01-29 | 5.550 | 5.560 | 5.360 | 5.390 | 5.390 | 10,270,100 |
| 2024-01-26 | 5.520 | 5.590 | 5.480 | 5.520 | 5.520 | 10,251,717 |
| 2024-01-25 | 5.370 | 5.510 | 5.320 | 5.500 | 5.500 | 12,122,000 |
| 2024-01-24 | 5.290 | 5.400 | 5.120 | 5.360 | 5.360 | 13,350,098 |
| 2024-01-23 | 5.270 | 5.320 | 5.180 | 5.280 | 5.280 | 13,310,800 |
| 2024-01-22 | 5.560 | 5.580 | 5.200 | 5.260 | 5.260 | 15,021,201 |
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.