Shanghai Chuangli Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.870 | 5.030 | 4.860 | 4.960 | 4.960 | 9,404,500 |
| 2024-10-23 | 4.870 | 4.970 | 4.850 | 4.890 | 4.890 | 10,055,803 |
| 2024-10-22 | 4.800 | 4.860 | 4.790 | 4.860 | 4.860 | 7,604,800 |
| 2024-10-21 | 4.790 | 4.860 | 4.770 | 4.810 | 4.810 | 9,818,368 |
| 2024-10-18 | 4.740 | 4.850 | 4.710 | 4.790 | 4.790 | 9,477,747 |
| 2024-10-17 | 4.750 | 4.850 | 4.700 | 4.710 | 4.710 | 5,184,800 |
| 2024-10-16 | 4.680 | 4.790 | 4.670 | 4.760 | 4.760 | 5,065,549 |
| 2024-10-15 | 4.830 | 4.850 | 4.730 | 4.730 | 4.730 | 6,909,402 |
| 2024-10-14 | 4.740 | 4.850 | 4.720 | 4.840 | 4.840 | 8,193,402 |
| 2024-10-11 | 4.900 | 4.900 | 4.700 | 4.740 | 4.740 | 9,901,600 |
| 2024-10-10 | 4.880 | 4.980 | 4.790 | 4.890 | 4.890 | 12,015,738 |
| 2024-10-09 | 5.270 | 5.270 | 4.830 | 4.860 | 4.860 | 21,500,030 |
| 2024-10-08 | 5.570 | 5.580 | 5.130 | 5.280 | 5.280 | 32,472,500 |
| 2024-09-30 | 4.820 | 5.130 | 4.710 | 5.070 | 5.070 | 22,500,032 |
| 2024-09-27 | 4.570 | 4.710 | 4.520 | 4.670 | 4.670 | 8,919,184 |
| 2024-09-26 | 4.350 | 4.520 | 4.340 | 4.520 | 4.520 | 6,585,522 |
| 2024-09-25 | 4.320 | 4.440 | 4.310 | 4.350 | 4.350 | 8,154,603 |
| 2024-09-24 | 4.170 | 4.300 | 4.150 | 4.290 | 4.290 | 5,756,322 |
| 2024-09-23 | 4.160 | 4.180 | 4.140 | 4.150 | 4.150 | 2,434,473 |
| 2024-09-20 | 4.200 | 4.200 | 4.140 | 4.170 | 4.170 | 2,757,575 |
| 2024-09-19 | 4.080 | 4.200 | 4.070 | 4.190 | 4.190 | 4,262,500 |
| 2024-09-18 | 4.120 | 4.130 | 4.010 | 4.060 | 4.060 | 4,611,300 |
| 2024-09-13 | 4.170 | 4.170 | 4.120 | 4.120 | 4.120 | 3,011,600 |
| 2024-09-12 | 4.150 | 4.200 | 4.150 | 4.170 | 4.170 | 2,540,700 |
| 2024-09-11 | 4.170 | 4.200 | 4.130 | 4.150 | 4.150 | 2,685,100 |
| 2024-09-10 | 4.170 | 4.190 | 4.100 | 4.180 | 4.180 | 2,760,400 |
| 2024-09-09 | 4.160 | 4.170 | 4.110 | 4.150 | 4.150 | 2,930,400 |
| 2024-09-06 | 4.240 | 4.240 | 4.160 | 4.160 | 4.160 | 3,878,900 |
| 2024-09-05 | 4.190 | 4.250 | 4.190 | 4.240 | 4.240 | 3,436,342 |
| 2024-09-04 | 4.200 | 4.240 | 4.170 | 4.180 | 4.180 | 3,388,300 |
| 2024-09-03 | 4.200 | 4.260 | 4.190 | 4.220 | 4.220 | 3,103,923 |
| 2024-09-02 | 4.260 | 4.290 | 4.200 | 4.200 | 4.200 | 4,261,800 |
| 2024-08-30 | 4.220 | 4.320 | 4.200 | 4.260 | 4.260 | 5,024,500 |
| 2024-08-29 | 4.170 | 4.230 | 4.160 | 4.210 | 4.210 | 4,034,626 |
| 2024-08-28 | 4.130 | 4.240 | 4.130 | 4.200 | 4.200 | 4,101,086 |
| 2024-08-27 | 4.240 | 4.240 | 4.130 | 4.150 | 4.150 | 4,953,600 |
| 2024-08-26 | 4.270 | 4.290 | 4.110 | 4.220 | 4.220 | 7,051,300 |
| 2024-08-23 | 4.370 | 4.400 | 4.290 | 4.310 | 4.310 | 5,654,900 |
| 2024-08-22 | 4.380 | 4.420 | 4.380 | 4.380 | 4.380 | 3,878,000 |
| 2024-08-21 | 4.390 | 4.430 | 4.380 | 4.390 | 4.390 | 2,873,300 |
| 2024-08-20 | 4.500 | 4.500 | 4.380 | 4.390 | 4.390 | 5,292,600 |
| 2024-08-19 | 4.430 | 4.500 | 4.430 | 4.470 | 4.470 | 4,474,400 |
| 2024-08-16 | 4.470 | 4.490 | 4.400 | 4.430 | 4.430 | 4,593,031 |
| 2024-08-15 | 4.480 | 4.530 | 4.450 | 4.470 | 4.470 | 4,387,004 |
| 2024-08-14 | 4.520 | 4.540 | 4.480 | 4.500 | 4.500 | 3,121,000 |
| 2024-08-13 | 4.490 | 4.520 | 4.470 | 4.520 | 4.520 | 3,152,500 |
| 2024-08-12 | 4.440 | 4.520 | 4.430 | 4.500 | 4.500 | 3,821,600 |
| 2024-08-09 | 4.460 | 4.530 | 4.460 | 4.460 | 4.460 | 4,409,400 |
| 2024-08-08 | 4.430 | 4.470 | 4.380 | 4.450 | 4.450 | 3,035,300 |
| 2024-08-07 | 4.420 | 4.470 | 4.420 | 4.440 | 4.440 | 2,583,560 |
| 2024-08-06 | 4.390 | 4.470 | 4.390 | 4.460 | 4.460 | 5,086,460 |
| 2024-08-05 | 4.440 | 4.490 | 4.360 | 4.370 | 4.370 | 5,216,893 |
| 2024-08-02 | 4.470 | 4.520 | 4.430 | 4.450 | 4.450 | 4,430,000 |
| 2024-08-01 | 4.470 | 4.520 | 4.470 | 4.490 | 4.490 | 5,697,302 |
| 2024-07-31 | 4.340 | 4.480 | 4.340 | 4.460 | 4.460 | 7,831,626 |
| 2024-07-30 | 4.330 | 4.360 | 4.280 | 4.350 | 4.350 | 4,593,100 |
| 2024-07-29 | 4.290 | 4.360 | 4.290 | 4.330 | 4.330 | 5,691,900 |
| 2024-07-26 | 4.190 | 4.370 | 4.180 | 4.310 | 4.310 | 10,595,700 |
| 2024-07-25 | 4.090 | 4.190 | 4.080 | 4.170 | 4.170 | 4,992,063 |
| 2024-07-24 | 4.150 | 4.170 | 4.080 | 4.090 | 4.090 | 4,992,095 |
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.