Shanghai Chuangli Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 8.670 | 8.850 | 8.590 | 8.800 | 8.800 | 15,741,717 |
| 2026-04-16 | 8.490 | 8.680 | 8.400 | 8.660 | 8.660 | 14,888,200 |
| 2026-04-15 | 8.450 | 8.800 | 8.450 | 8.500 | 8.500 | 18,581,863 |
| 2026-04-14 | 8.470 | 8.550 | 8.370 | 8.460 | 8.460 | 12,618,500 |
| 2026-04-13 | 8.570 | 8.660 | 8.390 | 8.470 | 8.470 | 18,119,504 |
| 2026-04-10 | 8.510 | 8.670 | 8.440 | 8.570 | 8.570 | 18,486,415 |
| 2026-04-09 | 8.360 | 8.610 | 8.360 | 8.490 | 8.490 | 22,101,623 |
| 2026-04-08 | 8.300 | 8.380 | 8.170 | 8.360 | 8.360 | 23,914,600 |
| 2026-04-07 | 7.750 | 8.350 | 7.570 | 8.200 | 8.200 | 31,200,844 |
| 2026-04-03 | 7.670 | 7.780 | 7.600 | 7.690 | 7.690 | 9,142,049 |
| 2026-04-02 | 7.870 | 7.870 | 7.630 | 7.690 | 7.690 | 17,247,400 |
| 2026-04-01 | 7.690 | 7.920 | 7.660 | 7.880 | 7.880 | 18,599,839 |
| 2026-03-31 | 7.670 | 7.780 | 7.480 | 7.610 | 7.610 | 13,083,197 |
| 2026-03-30 | 7.770 | 7.830 | 7.550 | 7.720 | 7.720 | 16,914,346 |
| 2026-03-27 | 7.500 | 7.820 | 7.390 | 7.770 | 7.770 | 14,077,785 |
| 2026-03-26 | 7.610 | 7.900 | 7.430 | 7.550 | 7.550 | 15,423,749 |
| 2026-03-25 | 7.410 | 7.700 | 7.410 | 7.610 | 7.610 | 15,506,990 |
| 2026-03-24 | 7.360 | 7.450 | 7.020 | 7.410 | 7.410 | 20,716,100 |
| 2026-03-23 | 7.830 | 7.850 | 7.160 | 7.160 | 7.160 | 33,350,982 |
| 2026-03-20 | 8.090 | 8.140 | 7.950 | 7.950 | 7.950 | 18,579,972 |
| 2026-03-19 | 8.160 | 8.180 | 8.000 | 8.010 | 8.010 | 16,154,500 |
| 2026-03-18 | 8.040 | 8.250 | 8.010 | 8.230 | 8.230 | 13,163,843 |
| 2026-03-17 | 8.150 | 8.270 | 7.990 | 7.990 | 7.990 | 12,994,800 |
| 2026-03-16 | 8.200 | 8.300 | 8.090 | 8.170 | 8.170 | 12,761,144 |
| 2026-03-13 | 8.490 | 8.490 | 8.180 | 8.210 | 8.210 | 17,074,600 |
| 2026-03-12 | 8.720 | 8.730 | 8.340 | 8.450 | 8.450 | 25,083,100 |
| 2026-03-11 | 8.560 | 9.000 | 8.500 | 8.730 | 8.730 | 42,062,725 |
| 2026-03-10 | 8.330 | 8.540 | 8.270 | 8.530 | 8.530 | 20,926,517 |
| 2026-03-09 | 8.310 | 8.330 | 8.040 | 8.250 | 8.250 | 20,731,733 |
| 2026-03-06 | 8.080 | 8.360 | 8.010 | 8.290 | 8.290 | 21,340,784 |
| 2026-03-05 | 8.040 | 8.210 | 8.020 | 8.080 | 8.080 | 16,528,367 |
| 2026-03-04 | 7.700 | 8.050 | 7.690 | 7.920 | 7.920 | 20,239,526 |
| 2026-03-03 | 8.390 | 8.440 | 7.780 | 7.800 | 7.800 | 38,177,200 |
| 2026-03-02 | 8.060 | 8.590 | 8.060 | 8.390 | 8.390 | 35,475,892 |
| 2026-02-27 | 8.260 | 8.290 | 8.060 | 8.250 | 8.250 | 18,123,917 |
| 2026-02-26 | 8.060 | 8.280 | 8.030 | 8.220 | 8.220 | 19,279,416 |
| 2026-02-25 | 8.030 | 8.170 | 8.000 | 8.060 | 8.060 | 15,463,888 |
| 2026-02-24 | 8.190 | 8.250 | 7.990 | 8.040 | 8.040 | 18,759,263 |
| 2026-02-13 | 8.150 | 8.270 | 8.100 | 8.110 | 8.110 | 18,511,354 |
| 2026-02-12 | 8.090 | 8.270 | 8.050 | 8.120 | 8.120 | 15,193,870 |
| 2026-02-11 | 8.090 | 8.200 | 8.010 | 8.090 | 8.090 | 17,096,138 |
| 2026-02-10 | 8.370 | 8.440 | 8.030 | 8.090 | 8.090 | 27,444,100 |
| 2026-02-09 | 8.190 | 8.760 | 8.180 | 8.390 | 8.390 | 30,358,553 |
| 2026-02-06 | 8.120 | 8.290 | 7.980 | 8.120 | 8.120 | 15,573,256 |
| 2026-02-05 | 8.070 | 8.210 | 7.930 | 8.110 | 8.110 | 17,616,412 |
| 2026-02-04 | 8.210 | 8.250 | 8.040 | 8.070 | 8.070 | 20,119,988 |
| 2026-02-03 | 7.880 | 8.310 | 7.850 | 8.240 | 8.240 | 30,874,421 |
| 2026-02-02 | 7.950 | 8.070 | 7.710 | 7.820 | 7.820 | 24,892,164 |
| 2026-01-30 | 7.990 | 8.110 | 7.840 | 8.000 | 8.000 | 27,951,200 |
| 2026-01-29 | 7.940 | 8.240 | 7.860 | 7.980 | 7.980 | 33,947,000 |
| 2026-01-28 | 7.890 | 8.100 | 7.790 | 8.020 | 8.020 | 35,676,607 |
| 2026-01-27 | 7.980 | 8.140 | 7.810 | 7.920 | 7.920 | 36,847,111 |
| 2026-01-26 | 7.400 | 8.150 | 7.310 | 7.990 | 7.990 | 67,570,773 |
| 2026-01-23 | 7.650 | 7.730 | 7.440 | 7.470 | 7.470 | 32,152,395 |
| 2026-01-22 | 7.870 | 7.870 | 7.530 | 7.640 | 7.640 | 30,470,876 |
| 2026-01-21 | 7.440 | 7.890 | 7.440 | 7.810 | 7.810 | 37,318,120 |
| 2026-01-20 | 7.690 | 8.030 | 7.480 | 7.530 | 7.530 | 57,166,510 |
| 2026-01-19 | 7.580 | 7.740 | 7.360 | 7.720 | 7.720 | 51,515,354 |
| 2026-01-16 | 7.170 | 7.760 | 7.170 | 7.570 | 7.570 | 51,793,306 |
| 2026-01-15 | 7.150 | 7.280 | 7.020 | 7.140 | 7.140 | 26,686,990 |
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.