Shanghai Chuangli Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.830 | 5.910 | 5.820 | 5.890 | 5.790 | 8,512,566 |
| 2023-01-31 | 5.830 | 5.850 | 5.760 | 5.830 | 5.731 | 6,639,964 |
| 2023-01-30 | 5.790 | 5.850 | 5.780 | 5.830 | 5.731 | 7,795,477 |
| 2023-01-20 | 5.700 | 5.780 | 5.700 | 5.740 | 5.643 | 4,952,000 |
| 2023-01-19 | 5.670 | 5.700 | 5.650 | 5.680 | 5.584 | 4,003,734 |
| 2023-01-18 | 5.620 | 5.710 | 5.620 | 5.690 | 5.594 | 5,746,001 |
| 2023-01-17 | 5.620 | 5.660 | 5.590 | 5.600 | 5.505 | 3,896,100 |
| 2023-01-16 | 5.610 | 5.670 | 5.570 | 5.640 | 5.544 | 6,601,193 |
| 2023-01-13 | 5.580 | 5.620 | 5.550 | 5.610 | 5.515 | 6,806,568 |
| 2023-01-12 | 5.580 | 5.640 | 5.550 | 5.580 | 5.485 | 7,777,599 |
| 2023-01-11 | 5.560 | 5.620 | 5.560 | 5.610 | 5.515 | 3,948,800 |
| 2023-01-10 | 5.620 | 5.620 | 5.540 | 5.610 | 5.515 | 4,424,136 |
| 2023-01-09 | 5.600 | 5.640 | 5.580 | 5.590 | 5.495 | 4,363,400 |
| 2023-01-06 | 5.570 | 5.660 | 5.570 | 5.590 | 5.495 | 4,911,168 |
| 2023-01-05 | 5.590 | 5.610 | 5.550 | 5.590 | 5.495 | 4,656,240 |
| 2023-01-04 | 5.510 | 5.610 | 5.500 | 5.590 | 5.495 | 8,445,128 |
| 2023-01-03 | 5.420 | 5.540 | 5.380 | 5.510 | 5.417 | 6,508,793 |
| 2022-12-30 | 5.400 | 5.410 | 5.370 | 5.380 | 5.289 | 3,279,833 |
| 2022-12-29 | 5.350 | 5.430 | 5.350 | 5.370 | 5.279 | 5,956,404 |
| 2022-12-28 | 5.480 | 5.480 | 5.340 | 5.390 | 5.299 | 7,320,292 |
| 2022-12-27 | 5.430 | 5.460 | 5.400 | 5.450 | 5.358 | 3,272,836 |
| 2022-12-26 | 5.390 | 5.460 | 5.370 | 5.430 | 5.338 | 3,536,873 |
| 2022-12-23 | 5.380 | 5.400 | 5.310 | 5.380 | 5.289 | 5,577,400 |
| 2022-12-22 | 5.580 | 5.580 | 5.360 | 5.380 | 5.289 | 10,667,112 |
| 2022-12-21 | 5.660 | 5.680 | 5.520 | 5.550 | 5.456 | 5,897,797 |
| 2022-12-20 | 5.610 | 5.680 | 5.570 | 5.670 | 5.574 | 9,259,290 |
| 2022-12-19 | 5.820 | 5.830 | 5.570 | 5.600 | 5.505 | 9,817,113 |
| 2022-12-16 | 5.860 | 5.930 | 5.790 | 5.810 | 5.712 | 7,579,903 |
| 2022-12-15 | 5.790 | 5.930 | 5.740 | 5.890 | 5.790 | 10,451,695 |
| 2022-12-14 | 5.710 | 5.820 | 5.680 | 5.790 | 5.692 | 10,939,684 |
| 2022-12-13 | 5.740 | 5.760 | 5.680 | 5.690 | 5.594 | 7,855,866 |
| 2022-12-12 | 5.830 | 5.850 | 5.730 | 5.740 | 5.643 | 9,148,800 |
| 2022-12-09 | 5.890 | 5.930 | 5.820 | 5.850 | 5.751 | 5,904,340 |
| 2022-12-08 | 5.900 | 5.920 | 5.850 | 5.880 | 5.780 | 4,413,500 |
| 2022-12-07 | 5.930 | 5.950 | 5.870 | 5.910 | 5.810 | 4,857,398 |
| 2022-12-06 | 5.960 | 5.960 | 5.900 | 5.930 | 5.830 | 5,562,300 |
| 2022-12-05 | 5.900 | 5.980 | 5.890 | 5.960 | 5.859 | 7,368,277 |
| 2022-12-02 | 5.850 | 5.890 | 5.840 | 5.890 | 5.790 | 5,679,700 |
| 2022-12-01 | 5.890 | 5.920 | 5.830 | 5.870 | 5.771 | 8,384,448 |
| 2022-11-30 | 5.780 | 5.940 | 5.770 | 5.900 | 5.800 | 11,232,812 |
| 2022-11-29 | 5.710 | 5.800 | 5.690 | 5.780 | 5.682 | 7,463,072 |
| 2022-11-28 | 5.700 | 5.710 | 5.600 | 5.690 | 5.594 | 6,946,846 |
| 2022-11-25 | 5.840 | 5.840 | 5.740 | 5.750 | 5.653 | 6,368,563 |
| 2022-11-24 | 5.800 | 5.850 | 5.770 | 5.820 | 5.721 | 5,026,300 |
| 2022-11-23 | 5.860 | 5.860 | 5.730 | 5.800 | 5.702 | 7,941,800 |
| 2022-11-22 | 5.910 | 5.930 | 5.830 | 5.850 | 5.751 | 6,001,565 |
| 2022-11-21 | 5.870 | 5.930 | 5.850 | 5.900 | 5.800 | 5,705,266 |
| 2022-11-18 | 5.980 | 6.020 | 5.870 | 5.880 | 5.780 | 8,348,566 |
| 2022-11-17 | 5.980 | 6.030 | 5.930 | 5.980 | 5.879 | 6,345,454 |
| 2022-11-16 | 6.050 | 6.050 | 5.970 | 5.990 | 5.889 | 6,516,400 |
| 2022-11-15 | 5.930 | 6.020 | 5.930 | 6.020 | 5.918 | 8,835,121 |
| 2022-11-14 | 5.990 | 6.030 | 5.910 | 5.960 | 5.859 | 6,833,631 |
| 2022-11-11 | 6.120 | 6.140 | 5.950 | 5.970 | 5.869 | 9,391,923 |
| 2022-11-10 | 6.000 | 6.010 | 5.930 | 5.980 | 5.879 | 6,041,900 |
| 2022-11-09 | 5.990 | 6.050 | 5.980 | 6.010 | 5.908 | 5,225,257 |
| 2022-11-08 | 6.040 | 6.050 | 5.950 | 6.010 | 5.908 | 6,242,689 |
| 2022-11-07 | 6.070 | 6.100 | 5.990 | 6.050 | 5.948 | 11,285,636 |
| 2022-11-04 | 5.830 | 6.000 | 5.770 | 5.960 | 5.859 | 15,753,196 |
| 2022-11-03 | 5.730 | 5.830 | 5.730 | 5.820 | 5.721 | 7,390,046 |
| 2022-11-02 | 5.740 | 5.810 | 5.720 | 5.780 | 5.682 | 8,325,100 |
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.