Shanghai Chuangli Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.410 | 5.460 | 5.310 | 5.400 | 5.238 | 5,292,500 |
| 2022-05-05 | 5.450 | 5.590 | 5.420 | 5.490 | 5.326 | 6,559,449 |
| 2022-04-29 | 5.240 | 5.490 | 5.240 | 5.430 | 5.267 | 7,067,342 |
| 2022-04-28 | 5.190 | 5.280 | 5.150 | 5.250 | 5.093 | 6,790,382 |
| 2022-04-27 | 5.020 | 5.230 | 5.000 | 5.200 | 5.044 | 8,778,346 |
| 2022-04-26 | 5.200 | 5.270 | 5.010 | 5.030 | 4.879 | 8,468,670 |
| 2022-04-25 | 5.560 | 5.560 | 5.150 | 5.200 | 5.044 | 11,344,200 |
| 2022-04-22 | 5.630 | 5.690 | 5.540 | 5.590 | 5.423 | 7,509,383 |
| 2022-04-21 | 5.820 | 5.900 | 5.660 | 5.670 | 5.500 | 8,810,336 |
| 2022-04-20 | 5.760 | 5.910 | 5.760 | 5.850 | 5.675 | 9,298,451 |
| 2022-04-19 | 5.830 | 5.830 | 5.740 | 5.770 | 5.597 | 5,535,185 |
| 2022-04-18 | 5.730 | 5.830 | 5.700 | 5.800 | 5.626 | 7,131,269 |
| 2022-04-15 | 5.680 | 5.850 | 5.640 | 5.730 | 5.558 | 8,396,081 |
| 2022-04-14 | 5.690 | 5.760 | 5.650 | 5.710 | 5.539 | 5,247,100 |
| 2022-04-13 | 5.610 | 5.770 | 5.560 | 5.670 | 5.500 | 8,002,000 |
| 2022-04-12 | 5.490 | 5.640 | 5.450 | 5.610 | 5.442 | 6,418,800 |
| 2022-04-11 | 5.620 | 5.690 | 5.430 | 5.510 | 5.345 | 6,719,700 |
| 2022-04-08 | 5.720 | 5.750 | 5.620 | 5.650 | 5.481 | 5,560,700 |
| 2022-04-07 | 5.780 | 5.820 | 5.700 | 5.750 | 5.578 | 5,252,243 |
| 2022-04-06 | 5.710 | 5.830 | 5.710 | 5.810 | 5.636 | 5,572,661 |
| 2022-04-01 | 5.750 | 5.810 | 5.700 | 5.740 | 5.568 | 4,764,163 |
| 2022-03-31 | 5.730 | 5.800 | 5.670 | 5.800 | 5.626 | 7,413,402 |
| 2022-03-30 | 5.690 | 5.740 | 5.670 | 5.710 | 5.539 | 5,072,100 |
| 2022-03-29 | 5.760 | 5.780 | 5.660 | 5.680 | 5.510 | 4,275,841 |
| 2022-03-28 | 5.720 | 5.830 | 5.630 | 5.740 | 5.568 | 6,800,530 |
| 2022-03-25 | 5.690 | 5.810 | 5.640 | 5.740 | 5.568 | 6,969,599 |
| 2022-03-24 | 5.720 | 5.740 | 5.670 | 5.690 | 5.520 | 5,665,888 |
| 2022-03-23 | 5.720 | 5.760 | 5.660 | 5.750 | 5.578 | 4,892,590 |
| 2022-03-22 | 5.700 | 5.740 | 5.670 | 5.710 | 5.539 | 4,591,898 |
| 2022-03-21 | 5.620 | 5.740 | 5.620 | 5.720 | 5.549 | 6,330,755 |
| 2022-03-18 | 5.580 | 5.670 | 5.530 | 5.640 | 5.471 | 6,721,700 |
| 2022-03-17 | 5.570 | 5.640 | 5.550 | 5.580 | 5.413 | 7,325,838 |
| 2022-03-16 | 5.500 | 5.560 | 5.310 | 5.520 | 5.355 | 8,350,246 |
| 2022-03-15 | 5.740 | 5.740 | 5.360 | 5.410 | 5.248 | 12,423,497 |
| 2022-03-14 | 5.790 | 5.860 | 5.720 | 5.720 | 5.549 | 6,327,300 |
| 2022-03-11 | 5.770 | 5.860 | 5.670 | 5.850 | 5.675 | 6,526,870 |
| 2022-03-10 | 5.880 | 5.930 | 5.790 | 5.810 | 5.636 | 8,491,666 |
| 2022-03-09 | 5.940 | 5.980 | 5.630 | 5.800 | 5.626 | 10,455,532 |
| 2022-03-08 | 6.030 | 6.080 | 5.910 | 5.940 | 5.762 | 10,129,327 |
| 2022-03-07 | 6.100 | 6.180 | 6.050 | 6.070 | 5.888 | 9,291,515 |
| 2022-03-04 | 6.150 | 6.160 | 6.050 | 6.080 | 5.898 | 8,541,732 |
| 2022-03-03 | 6.080 | 6.220 | 6.070 | 6.150 | 5.966 | 13,887,146 |
| 2022-03-02 | 6.010 | 6.090 | 5.990 | 6.070 | 5.888 | 7,747,202 |
| 2022-03-01 | 5.920 | 6.050 | 5.920 | 6.030 | 5.849 | 8,600,400 |
| 2022-02-28 | 5.950 | 5.970 | 5.860 | 5.880 | 5.704 | 5,307,068 |
| 2022-02-25 | 5.940 | 6.000 | 5.910 | 5.940 | 5.762 | 5,432,500 |
| 2022-02-24 | 6.050 | 6.070 | 5.830 | 5.920 | 5.743 | 8,855,500 |
| 2022-02-23 | 6.030 | 6.100 | 6.020 | 6.050 | 5.869 | 4,640,900 |
| 2022-02-22 | 6.080 | 6.090 | 6.000 | 6.040 | 5.859 | 6,263,400 |
| 2022-02-21 | 6.010 | 6.110 | 5.980 | 6.110 | 5.927 | 7,595,760 |
| 2022-02-18 | 5.900 | 6.060 | 5.870 | 6.010 | 5.830 | 7,746,839 |
| 2022-02-17 | 5.940 | 5.990 | 5.910 | 5.920 | 5.743 | 5,303,050 |
| 2022-02-16 | 5.900 | 5.970 | 5.900 | 5.950 | 5.772 | 5,389,054 |
| 2022-02-15 | 5.970 | 5.970 | 5.830 | 5.900 | 5.723 | 6,876,772 |
| 2022-02-14 | 5.890 | 6.000 | 5.830 | 5.950 | 5.772 | 6,335,792 |
| 2022-02-11 | 5.950 | 6.030 | 5.840 | 5.860 | 5.685 | 7,216,500 |
| 2022-02-10 | 5.980 | 6.010 | 5.940 | 5.970 | 5.791 | 5,204,300 |
| 2022-02-09 | 5.950 | 6.010 | 5.920 | 5.990 | 5.811 | 5,872,200 |
| 2022-02-08 | 5.860 | 5.940 | 5.800 | 5.940 | 5.762 | 6,917,062 |
| 2022-02-07 | 5.800 | 5.860 | 5.780 | 5.830 | 5.655 | 4,942,600 |
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.