Shanghai Chuangli Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.670	5.760	5.630	5.750	5.653	7,551,423
2022-10-31	5.510	5.710	5.470	5.660	5.564	7,906,983
2022-10-28	5.820	5.820	5.510	5.550	5.456	10,544,998
2022-10-27	5.840	5.850	5.750	5.760	5.662	6,979,500
2022-10-26	5.790	5.850	5.710	5.810	5.712	8,874,849
2022-10-25	5.650	5.760	5.540	5.740	5.643	8,310,957
2022-10-24	5.720	5.820	5.620	5.670	5.574	8,709,557
2022-10-21	5.680	5.780	5.660	5.740	5.643	8,429,100
2022-10-20	5.710	5.770	5.650	5.670	5.574	7,184,900
2022-10-19	5.760	5.810	5.710	5.740	5.643	6,316,300
2022-10-18	5.830	5.840	5.750	5.770	5.672	7,662,900
2022-10-17	5.720	5.820	5.700	5.810	5.712	7,265,149
2022-10-14	5.740	5.790	5.710	5.740	5.643	9,082,400
2022-10-13	5.690	5.750	5.650	5.690	5.594	8,212,677
2022-10-12	5.630	5.720	5.500	5.720	5.623	9,800,353
2022-10-11	5.560	5.630	5.520	5.620	5.525	5,778,028
2022-10-10	5.610	5.650	5.470	5.560	5.466	10,031,302
2022-09-30	5.780	5.840	5.590	5.600	5.505	10,415,800
2022-09-29	6.000	6.020	5.790	5.830	5.731	9,531,080
2022-09-28	6.090	6.150	5.940	5.950	5.849	8,644,300
2022-09-27	5.980	6.120	5.900	6.110	6.006	9,752,381
2022-09-26	6.070	6.110	5.960	5.980	5.879	10,257,260
2022-09-23	6.210	6.260	6.060	6.090	5.987	13,676,502
2022-09-22	5.930	6.250	5.920	6.200	6.095	19,017,671
2022-09-21	5.860	6.000	5.810	5.980	5.879	10,048,085
2022-09-20	5.850	5.920	5.840	5.910	5.810	9,176,400
2022-09-19	5.980	6.000	5.780	5.830	5.731	15,315,200
2022-09-16	6.250	6.250	6.000	6.010	5.908	16,567,260
2022-09-15	6.530	6.570	6.170	6.250	6.144	21,543,600
2022-09-14	6.430	6.550	6.400	6.510	6.400	10,614,601
2022-09-13	6.600	6.680	6.500	6.530	6.419	12,623,600
2022-09-09	6.780	6.820	6.520	6.570	6.459	18,312,678
2022-09-08	6.900	7.020	6.690	6.730	6.616	30,761,662
2022-09-07	6.390	7.060	6.390	6.790	6.675	51,434,648
2022-09-06	6.340	6.430	6.310	6.420	6.311	10,640,503
2022-09-05	6.360	6.420	6.280	6.330	6.223	13,283,396
2022-09-02	6.180	6.420	6.160	6.420	6.311	19,992,153
2022-09-01	6.320	6.400	6.110	6.140	6.036	17,338,479
2022-08-31	6.710	6.740	6.240	6.250	6.144	33,850,479
2022-08-30	6.820	7.060	6.690	6.730	6.616	26,629,330
2022-08-29	6.860	7.020	6.710	6.800	6.685	43,623,898
2022-08-26	6.430	7.050	6.420	6.820	6.704	62,848,673
2022-08-25	6.400	6.430	6.280	6.410	6.301	9,437,100
2022-08-24	6.610	6.620	6.370	6.390	6.282	11,867,776
2022-08-23	6.520	6.640	6.520	6.570	6.459	7,666,467
2022-08-22	6.630	6.650	6.510	6.550	6.439	10,798,249
2022-08-19	6.800	6.810	6.610	6.610	6.498	14,387,400
2022-08-18	6.730	6.840	6.700	6.810	6.695	16,307,784
2022-08-17	6.730	6.870	6.720	6.740	6.626	19,282,819
2022-08-16	6.610	6.750	6.570	6.730	6.616	19,531,200
2022-08-15	6.620	6.690	6.520	6.560	6.449	19,571,900
2022-08-12	6.740	6.830	6.570	6.590	6.478	41,219,046
2022-08-11	6.260	6.850	6.260	6.650	6.537	62,447,971
2022-08-10	6.170	6.250	6.160	6.230	6.124	6,251,500
2022-08-09	6.220	6.310	6.150	6.210	6.105	7,463,400
2022-08-08	6.150	6.240	6.150	6.220	6.115	6,448,600
2022-08-05	6.250	6.280	6.120	6.190	6.085	7,592,900
2022-08-04	6.200	6.260	6.120	6.250	6.144	7,967,372
2022-08-03	6.220	6.370	6.110	6.140	6.036	13,060,004
2022-08-02	6.420	6.420	6.060	6.170	6.065	14,860,067

← NewerPage 17 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.