Shanghai Chuangli Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.070	6.120	6.000	6.020	6.020	6,965,200
2023-07-26	6.120	6.130	6.030	6.050	6.050	5,768,096
2023-07-25	6.080	6.120	6.060	6.110	6.110	5,963,500
2023-07-24	6.010	6.090	5.970	6.050	6.050	5,336,300
2023-07-21	6.080	6.110	5.990	6.030	6.030	10,172,059
2023-07-20	6.160	6.230	6.090	6.090	6.090	8,445,300
2023-07-19	6.220	6.240	6.150	6.190	6.190	5,187,234
2023-07-18	6.160	6.260	6.120	6.210	6.210	7,597,200
2023-07-17	6.150	6.170	6.100	6.160	6.160	5,603,000
2023-07-14	6.190	6.220	6.010	6.160	6.160	6,361,600
2023-07-13	6.100	6.180	6.080	6.150	6.150	6,900,900
2023-07-12	6.180	6.220	6.080	6.090	6.090	6,494,700
2023-07-11	6.120	6.210	6.080	6.200	6.200	7,815,025
2023-07-10	6.150	6.190	6.080	6.090	6.090	5,705,250
2023-07-07	6.140	6.160	6.100	6.140	6.140	4,890,000
2023-07-06	6.150	6.180	6.100	6.150	6.150	7,096,399
2023-07-05	6.190	6.230	6.130	6.150	6.150	7,110,900
2023-07-04	6.180	6.210	6.140	6.190	6.190	7,397,159
2023-07-03	6.170	6.210	6.120	6.170	6.170	8,189,000
2023-06-30	6.200	6.250	6.140	6.170	6.170	10,896,200
2023-06-29	6.080	6.230	6.070	6.210	6.210	12,283,100
2023-06-28	6.090	6.110	5.960	6.090	6.090	8,085,000
2023-06-27	5.980	6.080	5.960	6.080	6.080	5,652,200
2023-06-26	6.020	6.090	5.950	5.980	5.980	7,990,426
2023-06-21	6.040	6.100	5.990	6.030	6.030	8,008,216
2023-06-20	6.080	6.120	6.020	6.040	6.040	8,256,196
2023-06-19	6.100	6.120	6.050	6.080	6.080	8,739,841
2023-06-16	6.000	6.200	5.970	6.070	6.070	17,858,199
2023-06-15	5.900	5.990	5.870	5.990	5.990	11,514,796
2023-06-14	5.930	5.930	5.860	5.880	5.880	5,594,464
2023-06-13	5.790	5.950	5.770	5.920	5.920	10,191,196
2023-06-12	5.720	5.840	5.660	5.820	5.820	10,408,663
2023-06-09	5.680	5.740	5.670	5.710	5.710	4,636,651
2023-06-08	5.700	5.730	5.640	5.690	5.690	4,740,580
2023-06-07	5.760	5.760	5.660	5.680	5.680	5,638,407
2023-06-06	5.850	5.850	5.720	5.730	5.730	8,458,360
2023-06-05	5.880	5.890	5.830	5.840	5.840	5,258,500
2023-06-02	5.790	5.880	5.790	5.860	5.860	5,964,785
2023-06-01	5.780	5.850	5.750	5.800	5.800	5,674,300
2023-05-31	5.850	5.880	5.780	5.800	5.800	5,797,400
2023-05-30	5.900	5.940	5.850	5.900	5.800	4,606,800
2023-05-29	5.990	6.010	5.880	5.910	5.810	4,967,200
2023-05-26	5.970	6.000	5.880	5.970	5.869	5,060,500
2023-05-25	5.910	5.970	5.870	5.950	5.849	5,982,455
2023-05-24	5.930	5.960	5.900	5.910	5.810	5,515,800
2023-05-23	6.010	6.010	5.920	5.940	5.839	5,716,300
2023-05-22	6.010	6.030	5.960	6.010	5.908	4,973,100
2023-05-19	6.030	6.040	5.960	5.980	5.879	4,494,562
2023-05-18	5.990	6.070	5.960	6.020	5.918	8,698,700
2023-05-17	5.870	6.000	5.850	5.980	5.879	8,034,250
2023-05-16	5.910	5.920	5.860	5.880	5.780	4,718,000
2023-05-15	5.900	5.910	5.820	5.900	5.800	6,153,621
2023-05-12	5.960	5.970	5.870	5.880	5.780	6,402,800
2023-05-11	5.900	5.960	5.870	5.960	5.859	7,201,600
2023-05-10	5.880	5.940	5.860	5.900	5.800	6,275,365
2023-05-09	5.910	5.930	5.860	5.870	5.771	8,121,925
2023-05-08	5.870	5.920	5.860	5.900	5.800	6,095,399
2023-05-05	5.930	5.940	5.810	5.870	5.771	7,866,951
2023-05-04	5.740	5.920	5.730	5.890	5.790	14,421,439
2023-04-28	5.600	5.770	5.600	5.750	5.653	9,160,778

← NewerPage 14 of 21 · 1,213 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.