Shanghai Chuangli Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	5.680	5.840	5.630	5.770	5.597	7,448,532
2022-01-27	5.750	5.750	5.600	5.610	5.442	7,489,400
2022-01-26	5.730	5.760	5.670	5.740	5.568	6,873,100
2022-01-25	5.900	5.920	5.660	5.710	5.539	10,693,382
2022-01-24	5.960	5.990	5.840	5.940	5.762	7,466,632
2022-01-21	6.000	6.090	5.920	5.930	5.752	8,918,325
2022-01-20	6.170	6.240	6.020	6.020	5.840	11,669,432
2022-01-19	6.170	6.220	6.120	6.180	5.995	7,887,715
2022-01-18	6.290	6.330	6.130	6.180	5.995	12,101,730
2022-01-17	6.190	6.310	6.160	6.280	6.092	10,350,447
2022-01-14	6.270	6.290	6.130	6.160	5.976	12,590,348
2022-01-13	6.320	6.350	6.250	6.280	6.092	9,426,158
2022-01-12	6.230	6.300	6.200	6.280	6.092	9,962,266
2022-01-11	6.210	6.290	6.190	6.240	6.053	7,929,320
2022-01-10	6.160	6.210	6.140	6.190	6.005	7,181,262
2022-01-07	6.260	6.290	6.170	6.170	5.985	7,675,671
2022-01-06	6.250	6.290	6.200	6.270	6.082	7,236,969
2022-01-05	6.270	6.290	6.170	6.230	6.043	8,619,423
2022-01-04	6.170	6.330	6.160	6.300	6.111	11,837,067
2021-12-31	6.210	6.240	6.150	6.180	5.995	6,051,959
2021-12-30	6.140	6.210	6.120	6.190	6.005	7,272,900
2021-12-29	6.150	6.170	6.100	6.140	5.956	5,913,379
2021-12-28	6.090	6.170	6.050	6.160	5.976	6,040,200
2021-12-27	6.050	6.120	6.020	6.090	5.908	5,801,400
2021-12-24	6.210	6.230	6.040	6.050	5.869	9,340,464
2021-12-23	6.160	6.230	6.140	6.190	6.005	8,313,825
2021-12-22	6.130	6.230	6.100	6.160	5.976	10,364,787
2021-12-21	6.090	6.140	6.060	6.130	5.946	8,643,687
2021-12-20	6.000	6.110	5.990	6.110	5.927	10,148,006
2021-12-17	6.070	6.080	6.020	6.040	5.859	6,440,701
2021-12-16	6.050	6.070	6.010	6.070	5.888	9,279,198
2021-12-15	5.990	6.070	5.950	6.050	5.869	11,356,300
2021-12-14	5.990	6.000	5.910	5.970	5.791	8,553,060
2021-12-13	6.020	6.050	5.970	5.990	5.811	9,196,900
2021-12-10	6.050	6.100	5.980	6.020	5.840	13,001,489
2021-12-09	6.090	6.120	6.050	6.080	5.898	8,583,302
2021-12-08	6.100	6.130	6.040	6.090	5.908	7,105,399
2021-12-07	6.130	6.150	6.020	6.070	5.888	6,399,672
2021-12-06	6.260	6.260	6.060	6.080	5.898	9,952,100
2021-12-03	6.280	6.280	6.160	6.250	6.063	6,817,800
2021-12-02	6.360	6.390	6.210	6.240	6.053	10,468,362
2021-12-01	6.220	6.300	6.150	6.300	6.111	10,068,389
2021-11-30	6.180	6.320	6.160	6.200	6.014	9,623,995
2021-11-29	6.160	6.220	6.060	6.180	5.995	11,106,627
2021-11-26	6.270	6.300	6.150	6.180	5.995	11,536,865
2021-11-25	6.350	6.350	6.240	6.270	6.082	12,952,292
2021-11-24	6.360	6.380	6.250	6.340	6.150	13,698,949
2021-11-23	6.380	6.440	6.290	6.370	6.179	11,839,838
2021-11-22	6.300	6.380	6.280	6.370	6.179	8,908,049
2021-11-19	6.140	6.310	6.120	6.270	6.082	12,277,358
2021-11-18	6.160	6.340	6.140	6.150	5.966	12,928,183
2021-11-17	6.130	6.200	6.060	6.170	5.985	8,873,781
2021-11-16	6.090	6.160	6.040	6.110	5.927	9,413,690
2021-11-15	5.940	6.150	5.930	6.090	5.908	10,523,800
2021-11-12	5.910	6.010	5.880	5.980	5.801	6,092,260
2021-11-11	5.890	5.920	5.850	5.900	5.723	4,760,072
2021-11-10	5.840	5.890	5.780	5.890	5.714	4,332,078
2021-11-09	5.820	5.860	5.800	5.830	5.655	4,142,592
2021-11-08	5.760	5.860	5.740	5.830	5.655	4,012,500
2021-11-05	5.810	5.870	5.780	5.800	5.626	4,564,262

← NewerPage 20 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.