Shanghai Chuangli Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 5.810 | 5.870 | 5.780 | 5.800 | 5.626 | 4,564,262 |
| 2021-11-04 | 5.690 | 5.810 | 5.690 | 5.810 | 5.636 | 4,955,028 |
| 2021-11-03 | 5.700 | 5.720 | 5.640 | 5.680 | 5.510 | 3,861,478 |
| 2021-11-02 | 5.750 | 5.790 | 5.680 | 5.700 | 5.529 | 4,187,920 |
| 2021-11-01 | 5.780 | 5.800 | 5.680 | 5.750 | 5.578 | 4,123,010 |
| 2021-10-29 | 5.630 | 5.770 | 5.580 | 5.770 | 5.597 | 5,178,032 |
| 2021-10-28 | 5.700 | 5.780 | 5.580 | 5.630 | 5.461 | 6,652,975 |
| 2021-10-27 | 5.670 | 5.670 | 5.500 | 5.580 | 5.413 | 5,284,340 |
| 2021-10-26 | 5.660 | 5.710 | 5.640 | 5.670 | 5.500 | 2,850,400 |
| 2021-10-25 | 5.740 | 5.770 | 5.640 | 5.680 | 5.510 | 4,305,257 |
| 2021-10-22 | 5.760 | 5.830 | 5.730 | 5.740 | 5.568 | 3,270,670 |
| 2021-10-21 | 5.830 | 5.860 | 5.760 | 5.780 | 5.607 | 3,814,043 |
| 2021-10-20 | 5.890 | 5.890 | 5.820 | 5.840 | 5.665 | 3,524,713 |
| 2021-10-19 | 5.910 | 5.950 | 5.880 | 5.900 | 5.723 | 3,841,563 |
| 2021-10-18 | 5.840 | 5.930 | 5.810 | 5.910 | 5.733 | 3,898,663 |
| 2021-10-15 | 5.950 | 5.950 | 5.830 | 5.840 | 5.665 | 5,463,300 |
| 2021-10-14 | 5.920 | 5.970 | 5.890 | 5.940 | 5.762 | 3,573,800 |
← NewerPage 21 of 21 · 1,217 trading days
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.