Shanghai Chuangli Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.760 | 5.770 | 5.560 | 5.570 | 5.570 | 14,320,541 |
| 2024-01-18 | 5.870 | 5.870 | 5.620 | 5.770 | 5.770 | 18,265,884 |
| 2024-01-17 | 5.980 | 6.040 | 5.890 | 5.890 | 5.890 | 13,768,234 |
| 2024-01-16 | 5.980 | 6.020 | 5.850 | 5.960 | 5.960 | 15,440,752 |
| 2024-01-15 | 5.970 | 6.040 | 5.930 | 5.990 | 5.990 | 9,825,952 |
| 2024-01-12 | 6.010 | 6.050 | 5.950 | 5.960 | 5.960 | 9,647,464 |
| 2024-01-11 | 5.980 | 6.040 | 5.940 | 6.020 | 6.020 | 12,026,752 |
| 2024-01-10 | 5.970 | 6.050 | 5.910 | 5.990 | 5.990 | 14,826,000 |
| 2024-01-09 | 5.870 | 6.010 | 5.840 | 6.010 | 6.010 | 17,489,750 |
| 2024-01-08 | 5.970 | 5.980 | 5.830 | 5.830 | 5.830 | 15,925,600 |
| 2024-01-05 | 6.040 | 6.070 | 5.930 | 5.960 | 5.960 | 8,153,600 |
| 2024-01-04 | 6.010 | 6.060 | 5.990 | 6.050 | 6.050 | 8,099,026 |
| 2024-01-03 | 5.980 | 6.050 | 5.970 | 6.010 | 6.010 | 8,598,540 |
| 2024-01-02 | 5.910 | 6.030 | 5.910 | 6.010 | 6.010 | 11,791,139 |
| 2023-12-29 | 5.840 | 5.930 | 5.820 | 5.910 | 5.910 | 7,471,100 |
| 2023-12-28 | 5.750 | 5.880 | 5.710 | 5.850 | 5.850 | 6,640,200 |
| 2023-12-27 | 5.720 | 5.780 | 5.670 | 5.760 | 5.760 | 5,455,900 |
| 2023-12-26 | 5.780 | 5.820 | 5.700 | 5.710 | 5.710 | 6,259,240 |
| 2023-12-25 | 5.880 | 5.890 | 5.770 | 5.810 | 5.810 | 7,188,300 |
| 2023-12-22 | 5.950 | 5.960 | 5.850 | 5.890 | 5.890 | 10,749,485 |
| 2023-12-21 | 5.860 | 5.950 | 5.720 | 5.940 | 5.940 | 12,940,086 |
| 2023-12-20 | 5.850 | 5.970 | 5.840 | 5.890 | 5.890 | 10,582,500 |
| 2023-12-19 | 5.830 | 5.880 | 5.790 | 5.850 | 5.850 | 7,081,200 |
| 2023-12-18 | 5.880 | 5.930 | 5.820 | 5.840 | 5.840 | 6,776,386 |
| 2023-12-15 | 5.960 | 5.970 | 5.890 | 5.920 | 5.920 | 7,485,900 |
| 2023-12-14 | 5.930 | 6.000 | 5.920 | 5.950 | 5.950 | 8,595,187 |
| 2023-12-13 | 5.900 | 5.980 | 5.890 | 5.930 | 5.930 | 10,582,500 |
| 2023-12-12 | 5.830 | 5.920 | 5.820 | 5.910 | 5.910 | 8,385,500 |
| 2023-12-11 | 5.730 | 5.830 | 5.680 | 5.820 | 5.820 | 7,916,400 |
| 2023-12-08 | 5.870 | 5.890 | 5.730 | 5.730 | 5.730 | 8,630,700 |
| 2023-12-07 | 5.890 | 5.900 | 5.840 | 5.870 | 5.870 | 4,930,700 |
| 2023-12-06 | 5.840 | 5.910 | 5.840 | 5.880 | 5.880 | 5,201,595 |
| 2023-12-05 | 5.940 | 5.970 | 5.850 | 5.860 | 5.860 | 10,576,900 |
| 2023-12-04 | 5.950 | 6.040 | 5.940 | 5.980 | 5.980 | 12,815,708 |
| 2023-12-01 | 5.920 | 5.940 | 5.880 | 5.900 | 5.900 | 7,484,140 |
| 2023-11-30 | 5.950 | 5.960 | 5.880 | 5.920 | 5.920 | 6,842,200 |
| 2023-11-29 | 5.990 | 6.050 | 5.920 | 5.940 | 5.940 | 7,564,000 |
| 2023-11-28 | 5.900 | 6.020 | 5.870 | 5.990 | 5.990 | 8,141,400 |
| 2023-11-27 | 5.880 | 5.930 | 5.850 | 5.900 | 5.900 | 5,968,200 |
| 2023-11-24 | 5.930 | 5.940 | 5.860 | 5.890 | 5.890 | 5,740,300 |
| 2023-11-23 | 5.870 | 5.940 | 5.850 | 5.930 | 5.930 | 5,867,700 |
| 2023-11-22 | 5.910 | 5.940 | 5.870 | 5.870 | 5.870 | 5,660,800 |
| 2023-11-21 | 5.970 | 5.990 | 5.910 | 5.920 | 5.920 | 6,382,200 |
| 2023-11-20 | 5.920 | 5.960 | 5.880 | 5.960 | 5.960 | 6,351,422 |
| 2023-11-17 | 5.850 | 5.920 | 5.830 | 5.910 | 5.910 | 4,780,200 |
| 2023-11-16 | 5.880 | 5.910 | 5.860 | 5.860 | 5.860 | 4,769,200 |
| 2023-11-15 | 5.890 | 5.920 | 5.870 | 5.900 | 5.900 | 5,094,100 |
| 2023-11-14 | 5.870 | 5.890 | 5.840 | 5.870 | 5.870 | 5,704,630 |
| 2023-11-13 | 5.820 | 5.900 | 5.810 | 5.890 | 5.890 | 6,558,300 |
| 2023-11-10 | 5.800 | 5.840 | 5.770 | 5.820 | 5.820 | 4,915,300 |
| 2023-11-09 | 5.870 | 5.870 | 5.800 | 5.800 | 5.800 | 5,799,100 |
| 2023-11-08 | 5.810 | 5.870 | 5.790 | 5.850 | 5.850 | 8,126,988 |
| 2023-11-07 | 5.850 | 5.850 | 5.770 | 5.820 | 5.820 | 4,384,726 |
| 2023-11-06 | 5.790 | 5.860 | 5.780 | 5.820 | 5.820 | 6,978,800 |
| 2023-11-03 | 5.690 | 5.820 | 5.690 | 5.770 | 5.770 | 7,744,044 |
| 2023-11-02 | 5.750 | 5.770 | 5.680 | 5.680 | 5.680 | 8,637,700 |
| 2023-11-01 | 5.800 | 5.810 | 5.730 | 5.760 | 5.760 | 11,023,027 |
| 2023-10-31 | 5.770 | 5.820 | 5.740 | 5.780 | 5.780 | 7,075,100 |
| 2023-10-30 | 5.720 | 5.810 | 5.700 | 5.790 | 5.790 | 9,081,630 |
| 2023-10-27 | 5.730 | 5.770 | 5.670 | 5.740 | 5.740 | 10,157,600 |
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.