Shanghai Chuangli Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.050 | 8.310 | 7.970 | 8.050 | 8.050 | 13,321,500 |
| 2026-10-15 | 8.010 | 8.190 | 7.810 | 7.940 | 7.940 | 17,798,200 |
| 2026-10-14 | 8.460 | 8.540 | 8.200 | 8.240 | 8.240 | 12,778,607 |
| 2026-10-13 | 8.330 | 8.550 | 8.060 | 8.460 | 8.460 | 11,851,461 |
| 2026-10-12 | 8.550 | 8.710 | 8.320 | 8.330 | 8.330 | 11,519,000 |
| 2026-10-09 | 8.650 | 8.660 | 8.220 | 8.550 | 8.550 | 14,477,733 |
| 2026-10-08 | 8.520 | 8.920 | 8.520 | 8.610 | 8.610 | 15,607,245 |
| 2026-09-30 | 8.590 | 8.660 | 8.450 | 8.510 | 8.510 | 8,657,397 |
| 2026-09-29 | 8.420 | 8.670 | 8.360 | 8.470 | 8.470 | 9,926,800 |
| 2026-09-28 | 8.700 | 8.760 | 8.300 | 8.510 | 8.410 | 21,914,418 |
| 2026-09-24 | 9.060 | 9.190 | 8.610 | 8.700 | 8.598 | 23,230,100 |
| 2026-09-23 | 9.180 | 9.240 | 9.070 | 9.110 | 9.003 | 9,249,100 |
| 2026-09-22 | 9.220 | 9.270 | 9.090 | 9.190 | 9.190 | 10,799,900 |
| 2026-09-21 | 9.150 | 9.220 | 9.050 | 9.190 | 9.190 | 11,896,369 |
| 2026-09-18 | 9.060 | 9.180 | 8.960 | 9.060 | 9.060 | 13,136,064 |
| 2026-09-17 | 9.070 | 9.090 | 8.920 | 9.030 | 9.030 | 9,137,100 |
| 2026-09-16 | 8.820 | 9.110 | 8.820 | 9.050 | 9.050 | 14,198,661 |
| 2026-09-15 | 9.040 | 9.130 | 8.820 | 8.900 | 8.900 | 18,117,400 |
| 2026-09-14 | 9.160 | 9.160 | 8.890 | 8.980 | 8.980 | 16,978,300 |
| 2026-09-11 | 9.640 | 9.640 | 9.100 | 9.160 | 9.160 | 24,212,700 |
| 2026-09-10 | 9.800 | 9.820 | 9.540 | 9.690 | 9.690 | 13,631,447 |
| 2026-09-09 | 9.950 | 10.070 | 9.710 | 9.820 | 9.820 | 21,697,300 |
| 2026-09-08 | 10.280 | 10.280 | 9.910 | 9.960 | 9.960 | 22,851,867 |
| 2026-09-07 | 10.190 | 10.880 | 10.030 | 10.110 | 10.110 | 50,426,394 |
| 2026-09-04 | 10.430 | 10.490 | 9.970 | 10.080 | 10.080 | 23,580,437 |
| 2026-09-03 | 10.200 | 10.380 | 9.970 | 10.230 | 10.230 | 28,613,672 |
| 2026-09-02 | 10.410 | 10.480 | 9.890 | 10.160 | 10.160 | 36,917,564 |
| 2026-09-01 | 10.400 | 10.740 | 10.320 | 10.400 | 10.400 | 41,472,455 |
| 2026-08-31 | 9.950 | 10.580 | 9.950 | 10.450 | 10.450 | 47,073,656 |
| 2026-08-28 | 9.290 | 10.180 | 9.280 | 10.070 | 10.070 | 58,237,483 |
| 2026-08-27 | 9.210 | 9.530 | 9.060 | 9.340 | 9.340 | 35,302,200 |
| 2026-08-26 | 8.840 | 9.180 | 8.770 | 9.100 | 9.100 | 21,709,534 |
| 2026-08-25 | 8.590 | 8.810 | 8.520 | 8.780 | 8.780 | 14,585,360 |
| 2026-08-24 | 8.820 | 8.830 | 8.500 | 8.610 | 8.610 | 19,056,621 |
| 2026-08-21 | 8.730 | 8.820 | 8.500 | 8.790 | 8.790 | 19,224,736 |
| 2026-08-20 | 8.940 | 9.010 | 8.640 | 8.730 | 8.730 | 19,094,914 |
| 2026-08-19 | 9.090 | 9.300 | 8.770 | 8.850 | 8.850 | 30,715,135 |
| 2026-08-18 | 9.100 | 9.500 | 9.090 | 9.150 | 9.150 | 31,833,578 |
| 2026-08-17 | 9.660 | 9.730 | 9.000 | 9.220 | 9.220 | 52,520,475 |
| 2026-08-14 | 9.310 | 10.040 | 9.130 | 9.430 | 9.430 | 81,848,985 |
| 2026-08-13 | 8.970 | 9.480 | 8.970 | 9.130 | 9.130 | 58,044,908 |
| 2026-08-12 | 9.000 | 9.230 | 8.860 | 8.970 | 8.970 | 72,072,073 |
| 2026-08-11 | 8.270 | 8.940 | 7.960 | 8.940 | 8.940 | 58,976,366 |
| 2026-08-10 | 8.100 | 8.200 | 7.780 | 8.130 | 8.130 | 52,608,946 |
| 2026-08-07 | 8.660 | 8.920 | 8.270 | 8.410 | 8.410 | 35,551,066 |
| 2026-08-06 | 8.610 | 8.950 | 8.600 | 8.700 | 8.700 | 20,922,884 |
| 2026-08-05 | 8.500 | 8.720 | 8.390 | 8.670 | 8.670 | 22,909,847 |
| 2026-08-04 | 8.050 | 8.540 | 7.970 | 8.500 | 8.500 | 28,962,631 |
| 2026-08-03 | 8.240 | 8.250 | 7.930 | 8.000 | 8.000 | 11,162,700 |
| 2026-07-31 | 7.940 | 8.100 | 7.900 | 8.070 | 8.070 | 13,500,100 |
| 2026-07-30 | 7.900 | 8.050 | 7.880 | 7.880 | 7.880 | 12,301,100 |
| 2026-07-29 | 7.920 | 8.090 | 7.840 | 7.980 | 7.980 | 10,686,700 |
| 2026-07-28 | 7.910 | 8.080 | 7.890 | 7.900 | 7.900 | 10,511,400 |
| 2026-07-27 | 7.880 | 8.080 | 7.880 | 8.040 | 8.040 | 11,258,400 |
| 2026-07-24 | 8.280 | 8.280 | 7.880 | 8.030 | 8.030 | 17,558,100 |
| 2026-07-23 | 8.110 | 8.340 | 8.110 | 8.340 | 8.340 | 9,034,000 |
| 2026-07-22 | 8.370 | 8.470 | 8.180 | 8.190 | 8.190 | 14,003,100 |
| 2026-07-21 | 7.950 | 8.490 | 7.800 | 8.460 | 8.460 | 20,748,694 |
| 2026-07-20 | 8.250 | 8.350 | 7.900 | 7.940 | 7.940 | 22,009,324 |
| 2026-07-17 | 8.370 | 8.490 | 8.040 | 8.230 | 8.230 | 24,825,400 |
Page 1 of 2 · 120 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.