Shanghai Chuangli Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8.540 | 8.660 | 8.280 | 8.300 | 8.300 | 22,322,800 |
| 2026-07-15 | 8.600 | 8.830 | 8.460 | 8.470 | 8.470 | 35,415,800 |
| 2026-07-14 | 7.830 | 8.610 | 7.800 | 8.610 | 8.610 | 40,256,400 |
| 2026-07-13 | 8.280 | 8.390 | 7.800 | 7.830 | 7.830 | 22,918,200 |
| 2026-07-10 | 8.260 | 8.400 | 8.090 | 8.260 | 8.260 | 13,685,001 |
| 2026-07-09 | 8.110 | 8.250 | 7.830 | 8.220 | 8.220 | 18,420,443 |
| 2026-07-08 | 8.350 | 8.360 | 8.100 | 8.100 | 8.100 | 15,095,500 |
| 2026-07-07 | 8.660 | 8.660 | 8.240 | 8.260 | 8.260 | 17,776,830 |
| 2026-07-06 | 8.710 | 8.930 | 8.480 | 8.580 | 8.580 | 26,954,222 |
| 2026-07-03 | 8.070 | 8.820 | 8.010 | 8.820 | 8.820 | 33,558,236 |
| 2026-07-02 | 8.100 | 8.200 | 7.860 | 8.020 | 8.020 | 13,349,423 |
| 2026-07-01 | 8.180 | 8.230 | 8.000 | 8.100 | 8.100 | 18,399,346 |
| 2026-06-30 | 7.870 | 8.360 | 7.820 | 8.200 | 8.200 | 20,348,935 |
| 2026-06-29 | 7.870 | 8.180 | 7.460 | 7.950 | 7.950 | 24,357,733 |
| 2026-06-26 | 7.750 | 7.900 | 7.550 | 7.860 | 7.860 | 17,181,700 |
| 2026-06-25 | 8.120 | 8.230 | 7.420 | 7.770 | 7.770 | 28,108,900 |
| 2026-06-24 | 8.390 | 8.430 | 7.800 | 8.150 | 8.150 | 27,208,818 |
| 2026-06-23 | 8.420 | 8.790 | 8.220 | 8.400 | 8.400 | 41,727,167 |
| 2026-06-22 | 7.460 | 8.210 | 7.460 | 8.210 | 8.210 | 15,361,260 |
| 2026-06-18 | 7.380 | 7.560 | 7.300 | 7.460 | 7.460 | 11,993,300 |
| 2026-06-17 | 7.530 | 7.530 | 7.320 | 7.390 | 7.390 | 13,479,888 |
| 2026-06-16 | 7.560 | 7.670 | 7.410 | 7.560 | 7.560 | 14,986,405 |
| 2026-06-15 | 7.610 | 7.850 | 7.520 | 7.560 | 7.560 | 15,750,100 |
| 2026-06-12 | 7.710 | 8.000 | 7.500 | 7.610 | 7.610 | 23,948,376 |
| 2026-06-11 | 7.470 | 7.760 | 7.130 | 7.650 | 7.650 | 30,638,710 |
| 2026-06-10 | 7.800 | 7.830 | 7.310 | 7.470 | 7.470 | 29,441,238 |
| 2026-06-09 | 8.380 | 8.440 | 7.720 | 7.870 | 7.870 | 32,053,662 |
| 2026-06-08 | 8.690 | 8.690 | 8.020 | 8.280 | 8.280 | 20,342,436 |
| 2026-06-05 | 8.780 | 9.050 | 8.570 | 8.900 | 8.900 | 17,352,718 |
| 2026-06-04 | 8.990 | 9.220 | 8.740 | 8.780 | 8.780 | 14,919,730 |
| 2026-06-03 | 9.140 | 9.270 | 8.920 | 9.040 | 8.940 | 16,154,428 |
| 2026-06-02 | 9.350 | 9.390 | 8.960 | 9.130 | 9.029 | 14,533,381 |
| 2026-06-01 | 9.550 | 10.030 | 9.310 | 9.390 | 9.286 | 23,251,321 |
| 2026-05-29 | 9.650 | 9.660 | 9.190 | 9.460 | 9.355 | 18,815,883 |
| 2026-05-28 | 9.700 | 9.850 | 9.440 | 9.650 | 9.543 | 15,705,817 |
| 2026-05-27 | 9.930 | 10.040 | 9.610 | 9.710 | 9.710 | 22,030,508 |
| 2026-05-26 | 10.110 | 10.250 | 9.720 | 9.900 | 9.900 | 29,309,568 |
| 2026-05-25 | 9.990 | 10.390 | 9.700 | 10.320 | 10.320 | 40,611,963 |
| 2026-05-22 | 9.500 | 10.100 | 9.490 | 9.740 | 9.740 | 35,145,444 |
| 2026-05-21 | 9.510 | 10.160 | 9.390 | 9.440 | 9.440 | 39,554,318 |
| 2026-05-20 | 9.040 | 9.610 | 8.950 | 9.500 | 9.500 | 33,865,813 |
| 2026-05-19 | 9.040 | 9.060 | 8.720 | 8.880 | 8.880 | 20,146,353 |
| 2026-05-18 | 9.160 | 9.390 | 9.030 | 9.070 | 9.070 | 17,130,181 |
| 2026-05-15 | 9.680 | 9.690 | 9.030 | 9.160 | 9.160 | 24,799,332 |
| 2026-05-14 | 9.830 | 9.960 | 9.470 | 9.470 | 9.470 | 27,594,651 |
| 2026-05-13 | 9.750 | 9.850 | 9.570 | 9.720 | 9.720 | 23,673,839 |
| 2026-05-12 | 9.860 | 9.870 | 9.500 | 9.780 | 9.780 | 35,520,071 |
| 2026-05-11 | 9.580 | 10.050 | 9.400 | 9.920 | 9.920 | 78,488,725 |
| 2026-05-08 | 8.680 | 9.550 | 8.610 | 9.550 | 9.550 | 50,404,286 |
| 2026-05-07 | 8.740 | 8.840 | 8.640 | 8.680 | 8.680 | 14,224,781 |
| 2026-05-06 | 8.660 | 8.950 | 8.660 | 8.750 | 8.750 | 18,486,633 |
| 2026-04-30 | 8.760 | 8.850 | 8.580 | 8.660 | 8.660 | 10,397,703 |
| 2026-04-29 | 8.700 | 8.930 | 8.610 | 8.740 | 8.740 | 16,980,661 |
| 2026-04-28 | 8.910 | 8.910 | 8.620 | 8.670 | 8.670 | 15,910,402 |
| 2026-04-27 | 8.870 | 9.020 | 8.570 | 8.890 | 8.890 | 21,202,811 |
| 2026-04-24 | 8.910 | 8.990 | 8.620 | 8.810 | 8.810 | 20,753,891 |
| 2026-04-23 | 8.920 | 9.130 | 8.880 | 9.010 | 9.010 | 21,936,240 |
| 2026-04-22 | 8.970 | 9.100 | 8.820 | 8.950 | 8.950 | 15,874,046 |
| 2026-04-21 | 8.930 | 9.090 | 8.810 | 8.970 | 8.970 | 19,817,100 |
| 2026-04-20 | 8.760 | 9.100 | 8.680 | 8.880 | 8.880 | 23,533,400 |
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.