Shanghai Chuangli Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 6.460 | 6.530 | 6.360 | 6.430 | 6.321 | 8,959,100 |
| 2022-07-29 | 6.610 | 6.630 | 6.450 | 6.500 | 6.390 | 11,387,940 |
| 2022-07-28 | 6.420 | 6.600 | 6.400 | 6.590 | 6.478 | 14,722,121 |
| 2022-07-27 | 6.380 | 6.440 | 6.340 | 6.380 | 6.272 | 6,897,371 |
| 2022-07-26 | 6.420 | 6.450 | 6.280 | 6.400 | 6.292 | 9,009,845 |
| 2022-07-25 | 6.560 | 6.610 | 6.360 | 6.380 | 6.272 | 10,855,563 |
| 2022-07-22 | 6.500 | 6.650 | 6.480 | 6.570 | 6.459 | 12,179,662 |
| 2022-07-21 | 6.610 | 6.720 | 6.440 | 6.460 | 6.351 | 15,733,199 |
| 2022-07-20 | 6.540 | 6.650 | 6.450 | 6.640 | 6.528 | 17,931,181 |
| 2022-07-19 | 6.350 | 6.600 | 6.330 | 6.500 | 6.390 | 22,955,538 |
| 2022-07-18 | 6.010 | 6.390 | 6.010 | 6.340 | 6.233 | 19,464,120 |
| 2022-07-15 | 6.160 | 6.170 | 6.000 | 6.040 | 5.938 | 7,746,900 |
| 2022-07-14 | 6.090 | 6.170 | 6.090 | 6.160 | 6.056 | 7,375,100 |
| 2022-07-13 | 6.080 | 6.170 | 6.050 | 6.150 | 6.046 | 7,857,483 |
| 2022-07-12 | 6.190 | 6.220 | 6.080 | 6.120 | 6.016 | 9,312,284 |
| 2022-07-11 | 6.020 | 6.240 | 5.960 | 6.160 | 6.056 | 16,316,150 |
| 2022-07-08 | 6.070 | 6.080 | 5.980 | 6.000 | 5.898 | 6,435,800 |
| 2022-07-07 | 5.940 | 6.070 | 5.940 | 6.020 | 5.918 | 7,988,700 |
| 2022-07-06 | 6.030 | 6.030 | 5.900 | 5.950 | 5.849 | 7,826,683 |
| 2022-07-05 | 6.130 | 6.140 | 5.960 | 6.010 | 5.908 | 8,829,031 |
| 2022-07-04 | 6.020 | 6.160 | 5.950 | 6.120 | 6.016 | 10,383,163 |
| 2022-07-01 | 5.900 | 6.130 | 5.890 | 6.000 | 5.898 | 9,861,162 |
| 2022-06-30 | 6.030 | 6.050 | 5.900 | 5.910 | 5.810 | 10,967,500 |
| 2022-06-29 | 6.240 | 6.320 | 6.020 | 6.050 | 5.869 | 16,045,292 |
| 2022-06-28 | 6.080 | 6.320 | 6.060 | 6.240 | 6.053 | 21,873,101 |
| 2022-06-27 | 5.970 | 6.090 | 5.950 | 6.060 | 5.879 | 12,072,229 |
| 2022-06-24 | 5.960 | 5.970 | 5.860 | 5.950 | 5.772 | 7,257,205 |
| 2022-06-23 | 5.800 | 5.900 | 5.740 | 5.900 | 5.723 | 7,799,800 |
| 2022-06-22 | 5.820 | 5.830 | 5.730 | 5.740 | 5.568 | 4,820,400 |
| 2022-06-21 | 5.820 | 5.900 | 5.760 | 5.830 | 5.655 | 5,547,400 |
| 2022-06-20 | 5.830 | 5.860 | 5.800 | 5.830 | 5.655 | 5,353,900 |
| 2022-06-17 | 5.890 | 5.910 | 5.760 | 5.830 | 5.655 | 9,621,300 |
| 2022-06-16 | 5.940 | 5.980 | 5.900 | 5.920 | 5.743 | 7,232,400 |
| 2022-06-15 | 5.890 | 6.010 | 5.880 | 5.940 | 5.762 | 12,318,361 |
| 2022-06-14 | 5.780 | 5.870 | 5.720 | 5.870 | 5.694 | 7,116,155 |
| 2022-06-13 | 5.810 | 5.840 | 5.730 | 5.810 | 5.636 | 5,570,200 |
| 2022-06-10 | 5.660 | 5.820 | 5.660 | 5.810 | 5.636 | 5,696,320 |
| 2022-06-09 | 5.800 | 5.820 | 5.680 | 5.730 | 5.558 | 4,940,900 |
| 2022-06-08 | 5.800 | 5.850 | 5.700 | 5.790 | 5.617 | 7,226,200 |
| 2022-06-07 | 5.830 | 5.860 | 5.750 | 5.790 | 5.617 | 8,050,290 |
| 2022-06-06 | 5.860 | 5.910 | 5.800 | 5.860 | 5.685 | 7,484,600 |
| 2022-06-02 | 5.840 | 5.880 | 5.780 | 5.840 | 5.665 | 5,592,301 |
| 2022-06-01 | 5.780 | 5.850 | 5.770 | 5.850 | 5.675 | 6,456,900 |
| 2022-05-31 | 5.790 | 5.810 | 5.720 | 5.780 | 5.607 | 6,485,600 |
| 2022-05-30 | 5.750 | 5.820 | 5.720 | 5.780 | 5.607 | 5,258,200 |
| 2022-05-27 | 5.800 | 5.820 | 5.700 | 5.760 | 5.588 | 6,045,332 |
| 2022-05-26 | 5.700 | 5.860 | 5.610 | 5.780 | 5.607 | 9,482,579 |
| 2022-05-25 | 5.530 | 5.700 | 5.530 | 5.690 | 5.520 | 6,261,058 |
| 2022-05-24 | 5.800 | 5.800 | 5.520 | 5.520 | 5.355 | 10,413,336 |
| 2022-05-23 | 5.610 | 5.740 | 5.580 | 5.720 | 5.549 | 9,431,841 |
| 2022-05-20 | 5.540 | 5.640 | 5.520 | 5.610 | 5.442 | 7,265,630 |
| 2022-05-19 | 5.480 | 5.540 | 5.440 | 5.540 | 5.374 | 4,023,869 |
| 2022-05-18 | 5.480 | 5.570 | 5.480 | 5.540 | 5.374 | 4,519,887 |
| 2022-05-17 | 5.500 | 5.510 | 5.400 | 5.500 | 5.335 | 5,955,198 |
| 2022-05-16 | 5.570 | 5.590 | 5.480 | 5.490 | 5.326 | 5,400,700 |
| 2022-05-13 | 5.540 | 5.560 | 5.480 | 5.560 | 5.394 | 5,000,857 |
| 2022-05-12 | 5.430 | 5.530 | 5.410 | 5.520 | 5.355 | 4,756,349 |
| 2022-05-11 | 5.560 | 5.620 | 5.470 | 5.480 | 5.316 | 8,022,473 |
| 2022-05-10 | 5.410 | 5.640 | 5.370 | 5.580 | 5.413 | 9,481,500 |
| 2022-05-09 | 5.350 | 5.500 | 5.340 | 5.440 | 5.277 | 5,437,200 |
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.