Shanghai Chuangli Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	7.150	7.280	7.020	7.140	7.140	26,686,990
2026-01-14	6.990	7.380	6.930	7.140	7.140	46,419,964
2026-01-13	7.100	7.260	6.860	7.030	7.030	42,060,520
2026-01-12	7.030	7.260	6.930	7.170	7.170	53,018,086
2026-01-09	6.840	7.020	6.750	6.930	6.930	46,229,640
2026-01-08	6.740	7.030	6.680	6.840	6.840	66,433,125
2026-01-07	6.530	7.050	6.460	6.800	6.800	91,858,251
2026-01-06	6.030	6.630	6.030	6.630	6.630	69,234,080
2026-01-05	6.040	6.090	6.010	6.030	6.030	8,753,201
2025-12-31	6.030	6.080	5.940	6.040	6.040	9,239,910
2025-12-30	6.030	6.040	5.920	5.980	5.980	9,111,200
2025-12-29	6.010	6.130	5.970	6.010	6.010	11,672,500
2025-12-26	5.880	6.050	5.860	6.010	6.010	19,131,684
2025-12-25	5.820	5.890	5.790	5.890	5.890	9,591,545
2025-12-24	5.810	5.840	5.770	5.800	5.800	7,987,018
2025-12-23	5.770	5.820	5.730	5.800	5.800	12,555,697
2025-12-22	5.800	5.820	5.710	5.780	5.780	7,727,061
2025-12-19	5.610	5.770	5.600	5.750	5.750	10,781,297
2025-12-18	5.460	5.650	5.450	5.600	5.600	10,315,700
2025-12-17	5.460	5.670	5.390	5.490	5.490	10,443,900
2025-12-16	5.600	5.610	5.430	5.450	5.450	8,852,247
2025-12-15	5.600	5.670	5.590	5.590	5.590	6,503,300
2025-12-12	5.570	5.670	5.550	5.620	5.620	7,976,200
2025-12-11	5.730	5.730	5.550	5.580	5.580	10,247,100
2025-12-10	5.770	5.790	5.680	5.720	5.720	10,320,700
2025-12-09	5.880	5.920	5.770	5.780	5.780	7,811,200
2025-12-08	5.900	5.940	5.860	5.890	5.890	6,602,900
2025-12-05	5.750	5.870	5.700	5.870	5.870	7,835,700
2025-12-04	5.810	5.830	5.730	5.750	5.750	6,232,700
2025-12-03	5.850	5.860	5.780	5.810	5.810	6,046,500
2025-12-02	5.880	5.880	5.780	5.830	5.830	7,269,907
2025-12-01	5.850	5.930	5.840	5.850	5.850	7,351,255
2025-11-28	5.800	5.860	5.750	5.860	5.860	6,622,762
2025-11-27	5.730	5.840	5.700	5.770	5.770	7,623,300
2025-11-26	5.820	5.860	5.710	5.720	5.720	7,015,200
2025-11-25	5.720	5.900	5.700	5.790	5.790	11,924,398
2025-11-24	5.800	5.860	5.580	5.690	5.690	20,348,708
2025-11-21	6.000	6.030	5.730	5.750	5.750	18,454,796
2025-11-20	6.110	6.150	5.970	6.020	6.020	11,711,600
2025-11-19	6.260	6.260	6.070	6.090	6.090	11,239,852
2025-11-18	6.220	6.290	6.110	6.250	6.250	20,976,215
2025-11-17	6.200	6.240	6.140	6.220	6.220	12,684,800
2025-11-14	6.160	6.260	6.130	6.200	6.200	13,588,700
2025-11-13	6.160	6.180	6.110	6.180	6.180	6,907,655
2025-11-12	6.130	6.220	6.100	6.160	6.160	10,995,400
2025-11-11	6.080	6.150	6.060	6.130	6.130	7,727,500
2025-11-10	6.060	6.170	6.000	6.080	6.080	10,299,300
2025-11-07	6.030	6.080	6.010	6.070	6.070	9,339,149
2025-11-06	5.940	6.120	5.930	6.030	6.030	17,570,200
2025-11-05	5.800	6.000	5.750	5.950	5.950	14,634,449
2025-11-04	5.820	5.870	5.780	5.830	5.830	12,044,400
2025-11-03	5.760	5.830	5.750	5.820	5.820	16,767,200
2025-10-31	6.130	6.140	5.770	5.780	5.780	39,411,200
2025-10-30	6.230	6.260	6.130	6.130	6.130	7,104,500
2025-10-29	6.220	6.240	6.130	6.220	6.220	7,039,500
2025-10-28	6.230	6.290	6.200	6.270	6.270	6,000,700
2025-10-27	6.280	6.310	6.230	6.250	6.250	8,809,002
2025-10-24	6.350	6.380	6.230	6.260	6.260	9,920,100
2025-10-23	6.230	6.380	6.210	6.360	6.360	12,798,500
2025-10-22	6.300	6.320	6.240	6.260	6.260	9,102,100

← NewerPage 4 of 21 · 1,213 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.