Shanghai Chuangli Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.100 | 5.250 | 5.060 | 5.210 | 5.210 | 11,720,742 |
| 2025-01-17 | 5.090 | 5.090 | 5.020 | 5.060 | 5.060 | 6,030,000 |
| 2025-01-16 | 5.120 | 5.210 | 5.060 | 5.080 | 5.080 | 9,678,022 |
| 2025-01-15 | 5.220 | 5.250 | 5.110 | 5.120 | 5.120 | 14,730,704 |
| 2025-01-14 | 4.860 | 5.320 | 4.850 | 5.220 | 5.220 | 30,088,355 |
| 2025-01-13 | 4.830 | 4.860 | 4.710 | 4.840 | 4.840 | 4,889,900 |
| 2025-01-10 | 4.960 | 5.050 | 4.840 | 4.840 | 4.840 | 7,124,400 |
| 2025-01-09 | 5.000 | 5.020 | 4.950 | 4.950 | 4.950 | 4,872,300 |
| 2025-01-08 | 5.070 | 5.070 | 4.870 | 5.010 | 5.010 | 7,003,258 |
| 2025-01-07 | 5.000 | 5.060 | 4.920 | 5.060 | 5.060 | 6,408,434 |
| 2025-01-06 | 4.970 | 5.010 | 4.820 | 4.960 | 4.960 | 8,015,643 |
| 2025-01-03 | 5.210 | 5.230 | 4.960 | 4.960 | 4.960 | 10,309,000 |
| 2025-01-02 | 5.310 | 5.380 | 5.140 | 5.190 | 5.190 | 9,381,900 |
| 2024-12-31 | 5.490 | 5.500 | 5.300 | 5.310 | 5.310 | 7,752,400 |
| 2024-12-30 | 5.500 | 5.540 | 5.430 | 5.470 | 5.470 | 6,865,200 |
| 2024-12-27 | 5.460 | 5.580 | 5.450 | 5.540 | 5.540 | 8,308,800 |
| 2024-12-26 | 5.350 | 5.480 | 5.330 | 5.440 | 5.440 | 8,761,900 |
| 2024-12-25 | 5.480 | 5.490 | 5.240 | 5.340 | 5.340 | 10,854,500 |
| 2024-12-24 | 5.400 | 5.480 | 5.380 | 5.470 | 5.470 | 9,551,100 |
| 2024-12-23 | 5.640 | 5.660 | 5.330 | 5.370 | 5.370 | 15,083,800 |
| 2024-12-20 | 5.610 | 5.690 | 5.590 | 5.640 | 5.640 | 9,375,100 |
| 2024-12-19 | 5.610 | 5.680 | 5.500 | 5.640 | 5.640 | 16,627,465 |
| 2024-12-18 | 5.770 | 5.870 | 5.640 | 5.670 | 5.670 | 18,053,900 |
| 2024-12-17 | 5.960 | 6.020 | 5.660 | 5.730 | 5.730 | 34,185,000 |
| 2024-12-16 | 5.990 | 6.320 | 5.830 | 5.880 | 5.880 | 40,140,310 |
| 2024-12-13 | 5.850 | 6.140 | 5.830 | 5.980 | 5.980 | 40,067,857 |
| 2024-12-12 | 5.750 | 5.830 | 5.650 | 5.830 | 5.830 | 17,853,234 |
| 2024-12-11 | 5.650 | 5.740 | 5.630 | 5.730 | 5.730 | 14,117,400 |
| 2024-12-10 | 5.740 | 5.770 | 5.620 | 5.650 | 5.650 | 16,014,200 |
| 2024-12-09 | 5.700 | 5.730 | 5.580 | 5.620 | 5.620 | 15,946,100 |
| 2024-12-06 | 5.700 | 5.740 | 5.590 | 5.700 | 5.700 | 20,130,042 |
| 2024-12-05 | 5.680 | 5.740 | 5.610 | 5.680 | 5.680 | 16,753,818 |
| 2024-12-04 | 5.790 | 5.910 | 5.620 | 5.680 | 5.680 | 30,609,424 |
| 2024-12-03 | 5.550 | 5.920 | 5.520 | 5.810 | 5.810 | 37,445,634 |
| 2024-12-02 | 5.450 | 5.740 | 5.430 | 5.550 | 5.550 | 31,285,022 |
| 2024-11-29 | 5.370 | 5.420 | 5.300 | 5.390 | 5.390 | 16,159,200 |
| 2024-11-28 | 5.260 | 5.490 | 5.220 | 5.370 | 5.370 | 23,044,538 |
| 2024-11-27 | 5.210 | 5.260 | 5.080 | 5.260 | 5.260 | 16,553,272 |
| 2024-11-26 | 5.200 | 5.350 | 5.160 | 5.230 | 5.230 | 22,355,247 |
| 2024-11-25 | 5.050 | 5.180 | 5.020 | 5.170 | 5.170 | 11,957,100 |
| 2024-11-22 | 5.220 | 5.280 | 5.000 | 5.030 | 5.030 | 11,021,900 |
| 2024-11-21 | 5.150 | 5.210 | 5.140 | 5.200 | 5.200 | 9,077,024 |
| 2024-11-20 | 5.100 | 5.160 | 5.080 | 5.150 | 5.150 | 9,831,038 |
| 2024-11-19 | 5.060 | 5.100 | 4.990 | 5.100 | 5.100 | 9,365,920 |
| 2024-11-18 | 4.980 | 5.140 | 4.980 | 5.040 | 5.040 | 13,990,031 |
| 2024-11-15 | 5.000 | 5.090 | 4.950 | 4.960 | 4.960 | 11,600,593 |
| 2024-11-14 | 5.180 | 5.220 | 5.010 | 5.010 | 5.010 | 11,221,900 |
| 2024-11-13 | 5.180 | 5.230 | 5.110 | 5.210 | 5.210 | 10,765,200 |
| 2024-11-12 | 5.260 | 5.300 | 5.150 | 5.180 | 5.180 | 12,641,612 |
| 2024-11-11 | 5.200 | 5.250 | 5.170 | 5.250 | 5.250 | 9,482,400 |
| 2024-11-08 | 5.240 | 5.270 | 5.150 | 5.200 | 5.200 | 13,024,771 |
| 2024-11-07 | 5.080 | 5.220 | 5.040 | 5.210 | 5.210 | 14,259,861 |
| 2024-11-06 | 5.070 | 5.120 | 5.040 | 5.080 | 5.080 | 12,285,953 |
| 2024-11-05 | 4.990 | 5.070 | 4.990 | 5.070 | 5.070 | 12,890,224 |
| 2024-11-04 | 4.920 | 5.010 | 4.880 | 5.010 | 5.010 | 9,016,200 |
| 2024-11-01 | 4.990 | 5.020 | 4.890 | 4.890 | 4.890 | 10,279,800 |
| 2024-10-31 | 4.940 | 5.050 | 4.930 | 5.010 | 5.010 | 10,517,065 |
| 2024-10-30 | 4.920 | 4.980 | 4.900 | 4.940 | 4.940 | 8,229,700 |
| 2024-10-29 | 5.080 | 5.100 | 4.920 | 4.930 | 4.930 | 14,686,296 |
| 2024-10-28 | 4.930 | 5.070 | 4.930 | 5.070 | 5.070 | 12,653,433 |
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.