Shanghai Chuangli Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.120	6.330	6.090	6.300	6.300	15,868,100
2025-10-20	6.110	6.170	6.040	6.120	6.120	11,663,400
2025-10-17	6.230	6.260	6.090	6.120	6.120	10,769,000
2025-10-16	6.290	6.300	6.210	6.220	6.220	9,539,100
2025-10-15	6.260	6.330	6.250	6.300	6.300	12,724,590
2025-10-14	6.400	6.450	6.260	6.290	6.290	22,343,690
2025-10-13	5.990	6.430	5.800	6.400	6.400	39,301,900
2025-10-10	5.970	6.130	5.930	6.070	6.070	11,953,654
2025-10-09	5.910	6.030	5.890	5.970	5.970	7,509,654
2025-09-30	6.000	6.040	5.870	5.880	5.880	7,784,200
2025-09-29	5.850	6.000	5.750	6.000	6.000	9,504,437
2025-09-26	5.820	5.930	5.750	5.850	5.850	7,718,291
2025-09-25	5.950	5.960	5.810	5.820	5.820	8,181,700
2025-09-24	5.840	5.960	5.790	5.950	5.950	10,219,055
2025-09-23	5.910	5.940	5.680	5.850	5.850	13,753,000
2025-09-22	5.940	5.980	5.860	5.930	5.930	7,028,200
2025-09-19	6.030	6.060	5.920	5.950	5.950	7,914,246
2025-09-18	6.130	6.170	5.960	6.010	6.010	10,758,300
2025-09-17	6.170	6.180	6.110	6.120	6.120	7,588,590
2025-09-16	6.100	6.150	6.050	6.140	6.140	8,586,400
2025-09-15	6.200	6.210	6.090	6.090	6.090	9,373,100
2025-09-12	6.230	6.240	6.150	6.180	6.180	9,714,000
2025-09-11	6.150	6.230	6.100	6.220	6.220	10,988,900
2025-09-10	6.170	6.210	6.100	6.160	6.160	7,775,014
2025-09-09	6.160	6.170	6.090	6.140	6.140	10,818,414
2025-09-08	6.130	6.180	6.100	6.160	6.160	12,127,300
2025-09-05	6.090	6.130	6.030	6.130	6.130	10,878,400
2025-09-04	5.990	6.100	5.970	6.100	6.100	12,770,000
2025-09-03	6.080	6.100	5.960	5.980	5.980	9,086,900
2025-09-02	6.060	6.110	5.920	6.090	6.090	12,986,720
2025-09-01	6.040	6.160	6.010	6.080	6.080	10,513,000
2025-08-29	6.050	6.080	6.000	6.010	6.010	9,478,188
2025-08-28	6.060	6.130	5.830	6.050	6.050	16,967,320
2025-08-27	6.270	6.290	6.010	6.060	6.060	15,237,320
2025-08-26	6.240	6.280	6.180	6.250	6.250	12,835,600
2025-08-25	6.170	6.260	6.150	6.250	6.250	18,642,200
2025-08-22	6.140	6.180	6.060	6.130	6.130	10,940,200
2025-08-21	6.180	6.200	6.130	6.160	6.160	10,381,294
2025-08-20	6.140	6.190	6.100	6.180	6.180	12,603,700
2025-08-19	6.150	6.170	6.100	6.140	6.140	10,794,900
2025-08-18	6.180	6.200	6.120	6.130	6.130	18,578,000
2025-08-15	6.130	6.230	6.130	6.180	6.180	12,195,500
2025-08-14	6.330	6.380	6.130	6.140	6.140	19,222,800
2025-08-13	6.220	6.380	6.200	6.300	6.300	20,806,700
2025-08-12	6.130	6.300	6.120	6.220	6.220	19,283,383
2025-08-11	6.050	6.180	6.030	6.140	6.140	16,265,584
2025-08-08	6.010	6.060	5.990	6.040	6.040	8,861,816
2025-08-07	6.060	6.080	6.000	6.020	6.020	10,614,600
2025-08-06	5.940	6.080	5.930	6.050	6.050	15,290,820
2025-08-05	5.910	5.950	5.880	5.940	5.940	11,155,600
2025-08-04	5.820	5.940	5.770	5.920	5.920	10,157,100
2025-08-01	5.770	5.840	5.770	5.820	5.820	7,614,072
2025-07-31	5.830	5.880	5.750	5.770	5.770	9,489,100
2025-07-30	5.900	5.910	5.800	5.840	5.840	12,175,600
2025-07-29	5.910	5.930	5.860	5.920	5.920	10,123,500
2025-07-28	5.930	5.950	5.890	5.930	5.930	13,011,000
2025-07-25	6.100	6.110	5.920	5.940	5.940	26,853,700
2025-07-24	6.200	6.290	6.080	6.110	6.110	28,607,300
2025-07-23	6.330	6.360	6.070	6.070	6.070	45,608,700
2025-07-22	6.150	6.460	5.990	6.320	6.320	66,999,427

← NewerPage 5 of 21 · 1,215 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.