Shanghai Chuangli Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.570 | 5.650 | 5.550 | 5.600 | 5.505 | 5,785,059 |
| 2023-04-26 | 5.400 | 5.630 | 5.400 | 5.600 | 5.505 | 9,342,479 |
| 2023-04-25 | 5.520 | 5.520 | 5.310 | 5.400 | 5.309 | 7,860,526 |
| 2023-04-24 | 5.500 | 5.520 | 5.420 | 5.480 | 5.387 | 6,574,600 |
| 2023-04-21 | 5.560 | 5.600 | 5.480 | 5.480 | 5.387 | 7,157,800 |
| 2023-04-20 | 5.610 | 5.610 | 5.540 | 5.580 | 5.485 | 6,653,998 |
| 2023-04-19 | 5.620 | 5.640 | 5.600 | 5.610 | 5.515 | 5,529,668 |
| 2023-04-18 | 5.690 | 5.690 | 5.610 | 5.630 | 5.535 | 7,079,300 |
| 2023-04-17 | 5.620 | 5.700 | 5.610 | 5.670 | 5.574 | 6,535,600 |
| 2023-04-14 | 5.610 | 5.650 | 5.570 | 5.620 | 5.525 | 5,763,964 |
| 2023-04-13 | 5.670 | 5.710 | 5.600 | 5.610 | 5.515 | 6,961,400 |
| 2023-04-12 | 5.630 | 5.680 | 5.620 | 5.670 | 5.574 | 4,330,900 |
| 2023-04-11 | 5.680 | 5.680 | 5.580 | 5.630 | 5.535 | 7,680,900 |
| 2023-04-10 | 5.720 | 5.730 | 5.640 | 5.640 | 5.544 | 7,540,164 |
| 2023-04-07 | 5.680 | 5.750 | 5.680 | 5.720 | 5.623 | 5,582,615 |
| 2023-04-06 | 5.750 | 5.750 | 5.670 | 5.680 | 5.584 | 6,820,400 |
| 2023-04-04 | 5.840 | 5.840 | 5.740 | 5.750 | 5.653 | 6,691,100 |
| 2023-04-03 | 5.780 | 5.840 | 5.780 | 5.820 | 5.721 | 6,422,700 |
| 2023-03-31 | 5.780 | 5.820 | 5.750 | 5.780 | 5.682 | 4,921,100 |
| 2023-03-30 | 5.790 | 5.800 | 5.700 | 5.770 | 5.672 | 5,477,000 |
| 2023-03-29 | 5.830 | 5.850 | 5.770 | 5.780 | 5.682 | 5,133,800 |
| 2023-03-28 | 5.880 | 5.890 | 5.800 | 5.830 | 5.731 | 5,419,728 |
| 2023-03-27 | 5.930 | 5.950 | 5.850 | 5.870 | 5.771 | 8,140,987 |
| 2023-03-24 | 5.960 | 6.000 | 5.920 | 5.930 | 5.830 | 11,820,400 |
| 2023-03-23 | 5.980 | 5.990 | 5.890 | 5.920 | 5.820 | 12,150,806 |
| 2023-03-22 | 5.930 | 5.990 | 5.930 | 5.970 | 5.869 | 4,395,800 |
| 2023-03-21 | 5.910 | 5.980 | 5.890 | 5.950 | 5.849 | 4,925,700 |
| 2023-03-20 | 5.860 | 5.960 | 5.820 | 5.940 | 5.839 | 8,307,400 |
| 2023-03-17 | 5.800 | 5.880 | 5.770 | 5.820 | 5.721 | 4,362,600 |
| 2023-03-16 | 5.830 | 5.870 | 5.750 | 5.760 | 5.662 | 4,964,900 |
| 2023-03-15 | 5.740 | 5.880 | 5.730 | 5.860 | 5.761 | 6,315,900 |
| 2023-03-14 | 5.820 | 5.860 | 5.650 | 5.700 | 5.603 | 8,370,400 |
| 2023-03-13 | 5.790 | 5.910 | 5.780 | 5.850 | 5.751 | 8,224,365 |
| 2023-03-10 | 5.920 | 5.920 | 5.800 | 5.810 | 5.712 | 4,930,799 |
| 2023-03-09 | 5.930 | 5.950 | 5.880 | 5.930 | 5.830 | 3,004,698 |
| 2023-03-08 | 5.870 | 5.940 | 5.850 | 5.930 | 5.830 | 4,913,065 |
| 2023-03-07 | 5.990 | 6.010 | 5.880 | 5.880 | 5.780 | 5,567,900 |
| 2023-03-06 | 6.000 | 6.030 | 5.980 | 5.990 | 5.889 | 4,887,100 |
| 2023-03-03 | 6.010 | 6.020 | 5.960 | 5.990 | 5.889 | 4,589,433 |
| 2023-03-02 | 5.990 | 6.020 | 5.960 | 5.990 | 5.889 | 5,162,400 |
| 2023-03-01 | 5.950 | 5.990 | 5.910 | 5.990 | 5.889 | 5,995,299 |
| 2023-02-28 | 5.890 | 5.940 | 5.860 | 5.940 | 5.839 | 4,910,343 |
| 2023-02-27 | 5.980 | 5.980 | 5.850 | 5.860 | 5.761 | 5,564,900 |
| 2023-02-24 | 5.980 | 6.000 | 5.920 | 5.960 | 5.859 | 5,742,900 |
| 2023-02-23 | 5.960 | 6.110 | 5.950 | 6.000 | 5.898 | 10,772,700 |
| 2023-02-22 | 5.940 | 5.960 | 5.910 | 5.930 | 5.830 | 4,429,600 |
| 2023-02-21 | 5.960 | 5.990 | 5.920 | 5.960 | 5.859 | 5,068,000 |
| 2023-02-20 | 5.930 | 5.960 | 5.860 | 5.960 | 5.859 | 4,790,500 |
| 2023-02-17 | 5.910 | 5.970 | 5.890 | 5.900 | 5.800 | 6,717,499 |
| 2023-02-16 | 6.040 | 6.060 | 5.860 | 5.900 | 5.800 | 11,045,095 |
| 2023-02-15 | 6.020 | 6.050 | 6.000 | 6.020 | 5.918 | 6,285,990 |
| 2023-02-14 | 6.040 | 6.060 | 6.000 | 6.020 | 5.918 | 6,795,399 |
| 2023-02-13 | 5.980 | 6.060 | 5.960 | 6.050 | 5.948 | 8,296,432 |
| 2023-02-10 | 5.960 | 6.010 | 5.930 | 5.980 | 5.879 | 7,433,741 |
| 2023-02-09 | 5.880 | 5.970 | 5.870 | 5.960 | 5.859 | 9,601,671 |
| 2023-02-08 | 5.920 | 5.940 | 5.880 | 5.880 | 5.780 | 4,725,899 |
| 2023-02-07 | 5.860 | 5.940 | 5.850 | 5.920 | 5.820 | 6,596,191 |
| 2023-02-06 | 5.830 | 5.890 | 5.800 | 5.860 | 5.761 | 5,924,692 |
| 2023-02-03 | 5.860 | 5.860 | 5.770 | 5.820 | 5.721 | 5,847,700 |
| 2023-02-02 | 5.890 | 5.910 | 5.840 | 5.870 | 5.771 | 5,225,170 |
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.