Shanghai Chuangli Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.330 | 5.340 | 5.270 | 5.330 | 5.330 | 7,854,000 |
| 2025-04-21 | 5.270 | 5.330 | 5.220 | 5.330 | 5.330 | 7,502,500 |
| 2025-04-18 | 5.250 | 5.300 | 5.190 | 5.270 | 5.270 | 6,019,600 |
| 2025-04-17 | 5.210 | 5.300 | 5.180 | 5.250 | 5.250 | 6,835,000 |
| 2025-04-16 | 5.300 | 5.340 | 5.140 | 5.220 | 5.220 | 8,836,500 |
| 2025-04-15 | 5.300 | 5.350 | 5.260 | 5.330 | 5.330 | 8,829,400 |
| 2025-04-14 | 5.270 | 5.370 | 5.270 | 5.300 | 5.300 | 9,434,700 |
| 2025-04-11 | 5.180 | 5.270 | 5.160 | 5.230 | 5.230 | 8,592,800 |
| 2025-04-10 | 5.200 | 5.320 | 5.170 | 5.190 | 5.190 | 14,540,816 |
| 2025-04-09 | 4.980 | 5.140 | 4.660 | 5.110 | 5.110 | 19,600,000 |
| 2025-04-08 | 5.120 | 5.230 | 4.890 | 4.990 | 4.990 | 25,971,900 |
| 2025-04-07 | 5.510 | 5.520 | 5.250 | 5.250 | 5.250 | 13,255,000 |
| 2025-04-03 | 5.820 | 5.950 | 5.770 | 5.830 | 5.830 | 9,695,900 |
| 2025-04-02 | 5.850 | 5.980 | 5.850 | 5.900 | 5.900 | 9,390,600 |
| 2025-04-01 | 5.920 | 5.980 | 5.880 | 5.910 | 5.910 | 10,270,900 |
| 2025-03-31 | 5.880 | 5.900 | 5.750 | 5.840 | 5.840 | 13,177,700 |
| 2025-03-28 | 6.040 | 6.050 | 5.890 | 5.900 | 5.900 | 13,877,300 |
| 2025-03-27 | 6.110 | 6.120 | 5.960 | 6.010 | 6.010 | 16,400,500 |
| 2025-03-26 | 6.050 | 6.190 | 6.030 | 6.150 | 6.150 | 15,869,810 |
| 2025-03-25 | 6.180 | 6.280 | 6.050 | 6.080 | 6.080 | 23,464,900 |
| 2025-03-24 | 6.180 | 6.360 | 5.900 | 6.050 | 6.050 | 28,350,700 |
| 2025-03-21 | 6.370 | 6.430 | 6.200 | 6.230 | 6.230 | 29,983,300 |
| 2025-03-20 | 6.640 | 6.640 | 6.410 | 6.440 | 6.440 | 39,404,818 |
| 2025-03-19 | 6.420 | 6.850 | 6.410 | 6.620 | 6.620 | 74,027,694 |
| 2025-03-18 | 6.260 | 6.360 | 6.160 | 6.340 | 6.340 | 28,601,700 |
| 2025-03-17 | 6.250 | 6.360 | 6.160 | 6.230 | 6.230 | 23,732,960 |
| 2025-03-14 | 6.190 | 6.210 | 6.040 | 6.210 | 6.210 | 24,952,600 |
| 2025-03-13 | 6.360 | 6.400 | 6.110 | 6.190 | 6.190 | 35,693,960 |
| 2025-03-12 | 6.410 | 6.490 | 6.320 | 6.330 | 6.330 | 37,693,054 |
| 2025-03-11 | 6.300 | 6.520 | 6.240 | 6.400 | 6.400 | 45,656,054 |
| 2025-03-10 | 6.560 | 6.780 | 6.370 | 6.440 | 6.440 | 62,620,268 |
| 2025-03-07 | 6.750 | 7.360 | 6.450 | 6.570 | 6.570 | 110,796,702 |
| 2025-03-06 | 6.250 | 6.890 | 6.240 | 6.890 | 6.890 | 57,356,989 |
| 2025-03-05 | 6.330 | 6.550 | 6.000 | 6.260 | 6.260 | 99,379,580 |
| 2025-03-04 | 5.700 | 6.270 | 5.660 | 6.270 | 6.270 | 51,029,179 |
| 2025-03-03 | 5.590 | 5.880 | 5.560 | 5.700 | 5.700 | 28,876,351 |
| 2025-02-28 | 5.680 | 5.710 | 5.550 | 5.550 | 5.550 | 12,566,300 |
| 2025-02-27 | 5.730 | 5.770 | 5.600 | 5.730 | 5.730 | 15,258,100 |
| 2025-02-26 | 5.550 | 5.750 | 5.550 | 5.720 | 5.720 | 18,628,495 |
| 2025-02-25 | 5.610 | 5.620 | 5.540 | 5.550 | 5.550 | 10,486,465 |
| 2025-02-24 | 5.570 | 5.650 | 5.560 | 5.640 | 5.640 | 14,564,293 |
| 2025-02-21 | 5.580 | 5.630 | 5.500 | 5.580 | 5.580 | 14,012,000 |
| 2025-02-20 | 5.530 | 5.590 | 5.500 | 5.580 | 5.580 | 15,793,900 |
| 2025-02-19 | 5.450 | 5.680 | 5.440 | 5.580 | 5.580 | 19,342,004 |
| 2025-02-18 | 5.490 | 5.560 | 5.370 | 5.410 | 5.410 | 14,529,206 |
| 2025-02-17 | 5.450 | 5.500 | 5.430 | 5.490 | 5.490 | 10,815,700 |
| 2025-02-14 | 5.470 | 5.510 | 5.410 | 5.450 | 5.450 | 8,856,300 |
| 2025-02-13 | 5.560 | 5.570 | 5.440 | 5.440 | 5.440 | 12,807,700 |
| 2025-02-12 | 5.550 | 5.600 | 5.510 | 5.560 | 5.560 | 12,664,393 |
| 2025-02-11 | 5.560 | 5.600 | 5.500 | 5.530 | 5.530 | 15,567,200 |
| 2025-02-10 | 5.490 | 5.560 | 5.470 | 5.560 | 5.560 | 18,599,500 |
| 2025-02-07 | 5.510 | 5.610 | 5.460 | 5.500 | 5.500 | 26,218,942 |
| 2025-02-06 | 5.410 | 5.560 | 5.330 | 5.530 | 5.530 | 25,314,051 |
| 2025-02-05 | 5.470 | 5.530 | 5.340 | 5.410 | 5.410 | 21,287,918 |
| 2025-01-27 | 5.750 | 5.880 | 5.410 | 5.410 | 5.410 | 44,386,727 |
| 2025-01-24 | 5.070 | 5.580 | 5.040 | 5.580 | 5.580 | 38,841,180 |
| 2025-01-23 | 5.100 | 5.180 | 5.060 | 5.070 | 5.070 | 9,904,900 |
| 2025-01-22 | 5.100 | 5.120 | 5.020 | 5.070 | 5.070 | 7,848,534 |
| 2025-01-21 | 5.230 | 5.240 | 5.080 | 5.110 | 5.110 | 13,244,842 |
| 2025-01-20 | 5.100 | 5.250 | 5.060 | 5.210 | 5.210 | 11,720,742 |
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.