Shanghai Chuangli Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.720	5.770	5.680	5.760	5.760	6,277,800
2023-10-25	5.660	5.760	5.650	5.740	5.740	5,139,900
2023-10-24	5.520	5.650	5.510	5.640	5.640	4,935,400
2023-10-23	5.640	5.650	5.460	5.490	5.490	7,683,400
2023-10-20	5.640	5.710	5.620	5.640	5.640	4,780,500
2023-10-19	5.670	5.730	5.620	5.640	5.640	5,386,300
2023-10-18	5.760	5.770	5.690	5.690	5.690	5,250,686
2023-10-17	5.760	5.800	5.740	5.760	5.760	6,254,826
2023-10-16	5.850	5.870	5.740	5.770	5.770	8,134,000
2023-10-13	5.930	5.950	5.840	5.850	5.850	7,845,700
2023-10-12	5.970	5.980	5.930	5.950	5.950	4,689,660
2023-10-11	6.040	6.040	5.920	5.940	5.940	7,483,574
2023-10-10	6.080	6.080	6.000	6.020	6.020	7,438,000
2023-10-09	6.080	6.090	6.020	6.060	6.060	8,109,012
2023-09-28	6.070	6.100	6.050	6.090	6.090	7,805,037
2023-09-27	6.080	6.090	6.030	6.070	6.070	7,694,400
2023-09-26	6.030	6.100	5.990	6.070	6.070	8,043,247
2023-09-25	5.990	6.040	5.960	6.020	6.020	7,047,899
2023-09-22	5.880	5.990	5.870	5.990	5.990	5,662,920
2023-09-21	5.910	5.930	5.870	5.880	5.880	4,442,626
2023-09-20	5.940	5.950	5.890	5.900	5.900	4,480,500
2023-09-19	5.980	5.990	5.930	5.950	5.950	4,847,045
2023-09-18	5.940	6.000	5.900	5.980	5.980	6,053,900
2023-09-15	5.940	6.000	5.910	5.950	5.950	6,571,800
2023-09-14	5.950	5.960	5.890	5.920	5.920	4,548,600
2023-09-13	5.980	6.010	5.910	5.940	5.940	6,284,705
2023-09-12	6.010	6.040	5.970	6.000	6.000	4,931,700
2023-09-11	6.000	6.030	5.930	6.010	6.010	5,519,423
2023-09-08	5.960	6.010	5.940	5.980	5.980	4,586,700
2023-09-07	6.030	6.070	5.950	5.950	5.950	6,714,300
2023-09-06	6.040	6.060	6.010	6.050	6.050	5,467,230
2023-09-05	6.050	6.080	6.010	6.050	6.050	7,064,814
2023-09-04	6.070	6.080	6.010	6.060	6.060	10,737,594
2023-09-01	6.060	6.080	6.020	6.070	6.070	6,255,996
2023-08-31	6.060	6.070	6.010	6.040	6.040	8,302,623
2023-08-30	6.000	6.100	5.980	6.040	6.040	12,430,672
2023-08-29	5.800	5.990	5.740	5.990	5.990	14,324,239
2023-08-28	5.890	5.930	5.770	5.800	5.800	17,887,726
2023-08-25	5.770	5.800	5.650	5.690	5.690	8,670,559
2023-08-24	5.800	5.880	5.700	5.740	5.740	6,866,700
2023-08-23	5.830	5.870	5.780	5.800	5.800	4,044,500
2023-08-22	5.840	5.900	5.730	5.850	5.850	7,527,600
2023-08-21	5.860	5.950	5.800	5.810	5.810	7,088,859
2023-08-18	5.880	5.940	5.850	5.850	5.850	6,063,800
2023-08-17	5.780	5.890	5.740	5.870	5.870	6,048,896
2023-08-16	5.820	5.860	5.770	5.790	5.790	5,110,700
2023-08-15	5.870	5.900	5.820	5.860	5.860	4,389,900
2023-08-14	5.820	5.870	5.780	5.870	5.870	4,856,817
2023-08-11	5.920	5.940	5.830	5.840	5.840	5,370,500
2023-08-10	5.880	5.940	5.870	5.940	5.940	4,998,500
2023-08-09	5.960	5.960	5.860	5.880	5.880	5,784,552
2023-08-08	5.930	5.970	5.880	5.950	5.950	6,166,956
2023-08-07	6.000	6.010	5.900	5.920	5.920	8,203,600
2023-08-04	6.070	6.110	5.990	6.010	6.010	8,443,872
2023-08-03	6.150	6.150	6.040	6.060	6.060	7,244,400
2023-08-02	6.140	6.150	6.100	6.150	6.150	4,207,600
2023-08-01	6.140	6.180	6.100	6.130	6.130	6,166,195
2023-07-31	6.110	6.170	6.080	6.160	6.160	8,258,766
2023-07-28	6.010	6.110	5.970	6.080	6.080	8,938,243
2023-07-27	6.070	6.120	6.000	6.020	6.020	6,965,200

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.