Shanghai Chuangli Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.730 | 6.160 | 5.700 | 6.080 | 6.080 | 37,058,300 |
| 2025-07-18 | 5.690 | 5.730 | 5.660 | 5.700 | 5.700 | 7,791,100 |
| 2025-07-17 | 5.700 | 5.730 | 5.600 | 5.690 | 5.690 | 10,055,409 |
| 2025-07-16 | 5.680 | 5.730 | 5.660 | 5.710 | 5.710 | 7,802,372 |
| 2025-07-15 | 5.760 | 5.770 | 5.590 | 5.670 | 5.670 | 12,040,600 |
| 2025-07-14 | 5.680 | 5.750 | 5.680 | 5.740 | 5.740 | 10,204,800 |
| 2025-07-11 | 5.630 | 5.700 | 5.580 | 5.660 | 5.660 | 10,164,900 |
| 2025-07-10 | 5.580 | 5.640 | 5.560 | 5.630 | 5.630 | 9,401,354 |
| 2025-07-09 | 5.620 | 5.650 | 5.560 | 5.580 | 5.580 | 7,436,854 |
| 2025-07-08 | 5.580 | 5.630 | 5.540 | 5.620 | 5.620 | 10,239,800 |
| 2025-07-07 | 5.490 | 5.580 | 5.480 | 5.570 | 5.570 | 8,202,480 |
| 2025-07-04 | 5.540 | 5.550 | 5.480 | 5.490 | 5.490 | 7,472,600 |
| 2025-07-03 | 5.560 | 5.570 | 5.520 | 5.560 | 5.560 | 6,466,400 |
| 2025-07-02 | 5.530 | 5.550 | 5.500 | 5.540 | 5.540 | 8,468,800 |
| 2025-07-01 | 5.530 | 5.540 | 5.450 | 5.520 | 5.520 | 6,040,100 |
| 2025-06-30 | 5.520 | 5.530 | 5.450 | 5.530 | 5.530 | 6,406,500 |
| 2025-06-27 | 5.500 | 5.530 | 5.480 | 5.500 | 5.500 | 6,420,000 |
| 2025-06-26 | 5.510 | 5.530 | 5.450 | 5.470 | 5.470 | 7,549,800 |
| 2025-06-25 | 5.500 | 5.530 | 5.460 | 5.500 | 5.500 | 5,771,200 |
| 2025-06-24 | 5.370 | 5.500 | 5.360 | 5.500 | 5.500 | 8,711,200 |
| 2025-06-23 | 5.240 | 5.380 | 5.210 | 5.370 | 5.370 | 5,402,801 |
| 2025-06-20 | 5.250 | 5.290 | 5.220 | 5.250 | 5.250 | 4,563,301 |
| 2025-06-19 | 5.350 | 5.400 | 5.230 | 5.250 | 5.250 | 8,189,482 |
| 2025-06-18 | 5.430 | 5.440 | 5.340 | 5.380 | 5.380 | 5,861,002 |
| 2025-06-17 | 5.470 | 5.500 | 5.420 | 5.440 | 5.440 | 6,303,180 |
| 2025-06-16 | 5.450 | 5.530 | 5.430 | 5.480 | 5.480 | 5,887,500 |
| 2025-06-13 | 5.600 | 5.630 | 5.460 | 5.460 | 5.460 | 13,359,668 |
| 2025-06-12 | 5.600 | 5.630 | 5.530 | 5.600 | 5.600 | 9,751,300 |
| 2025-06-11 | 5.480 | 5.620 | 5.460 | 5.600 | 5.600 | 13,566,800 |
| 2025-06-10 | 5.530 | 5.550 | 5.400 | 5.470 | 5.470 | 8,915,616 |
| 2025-06-09 | 5.480 | 5.540 | 5.460 | 5.530 | 5.530 | 6,295,382 |
| 2025-06-06 | 5.490 | 5.490 | 5.430 | 5.470 | 5.470 | 4,650,482 |
| 2025-06-05 | 5.460 | 5.490 | 5.440 | 5.470 | 5.470 | 4,370,200 |
| 2025-06-04 | 5.440 | 5.480 | 5.430 | 5.470 | 5.470 | 5,193,100 |
| 2025-06-03 | 5.400 | 5.450 | 5.380 | 5.440 | 5.440 | 6,082,500 |
| 2025-05-30 | 5.550 | 5.550 | 5.390 | 5.390 | 5.390 | 8,138,389 |
| 2025-05-29 | 5.550 | 5.640 | 5.500 | 5.620 | 5.620 | 8,631,989 |
| 2025-05-28 | 5.530 | 5.610 | 5.510 | 5.560 | 5.560 | 7,507,400 |
| 2025-05-27 | 5.490 | 5.540 | 5.420 | 5.530 | 5.530 | 5,926,500 |
| 2025-05-26 | 5.410 | 5.510 | 5.410 | 5.490 | 5.490 | 4,958,700 |
| 2025-05-23 | 5.520 | 5.570 | 5.430 | 5.440 | 5.440 | 7,271,717 |
| 2025-05-22 | 5.600 | 5.630 | 5.480 | 5.480 | 5.480 | 9,136,100 |
| 2025-05-21 | 5.670 | 5.670 | 5.590 | 5.610 | 5.610 | 6,570,900 |
| 2025-05-20 | 5.660 | 5.680 | 5.610 | 5.670 | 5.670 | 6,814,200 |
| 2025-05-19 | 5.650 | 5.670 | 5.590 | 5.670 | 5.670 | 6,489,889 |
| 2025-05-16 | 5.580 | 5.660 | 5.570 | 5.630 | 5.630 | 7,088,189 |
| 2025-05-15 | 5.610 | 5.620 | 5.560 | 5.590 | 5.590 | 6,511,900 |
| 2025-05-14 | 5.640 | 5.660 | 5.590 | 5.630 | 5.630 | 7,859,100 |
| 2025-05-13 | 5.730 | 5.770 | 5.620 | 5.640 | 5.640 | 10,678,900 |
| 2025-05-12 | 5.700 | 5.760 | 5.650 | 5.700 | 5.700 | 11,913,902 |
| 2025-05-09 | 5.650 | 5.820 | 5.560 | 5.700 | 5.700 | 19,695,300 |
| 2025-05-08 | 5.620 | 5.690 | 5.570 | 5.660 | 5.660 | 10,525,200 |
| 2025-05-07 | 5.590 | 5.660 | 5.530 | 5.590 | 5.590 | 15,563,800 |
| 2025-05-06 | 5.390 | 5.510 | 5.390 | 5.510 | 5.510 | 8,854,700 |
| 2025-04-30 | 5.350 | 5.410 | 5.350 | 5.360 | 5.360 | 6,464,706 |
| 2025-04-29 | 5.260 | 5.390 | 5.230 | 5.330 | 5.330 | 7,422,900 |
| 2025-04-28 | 5.360 | 5.370 | 5.270 | 5.270 | 5.270 | 9,192,700 |
| 2025-04-25 | 5.360 | 5.430 | 5.340 | 5.400 | 5.400 | 6,843,800 |
| 2025-04-24 | 5.450 | 5.460 | 5.320 | 5.350 | 5.350 | 7,811,600 |
| 2025-04-23 | 5.380 | 5.440 | 5.350 | 5.420 | 5.420 | 10,129,600 |
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.