Sichuan Crun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.680 | 4.820 | 4.580 | 4.760 | 4.760 | 23,017,000 |
| 2024-07-29 | 4.780 | 4.850 | 4.670 | 4.710 | 4.710 | 25,935,195 |
| 2024-07-26 | 4.730 | 4.770 | 4.650 | 4.750 | 4.750 | 35,806,609 |
| 2024-07-25 | 4.900 | 5.140 | 4.820 | 4.830 | 4.830 | 60,004,129 |
| 2024-07-24 | 4.450 | 4.880 | 4.450 | 4.880 | 4.880 | 16,445,420 |
| 2024-07-23 | 4.490 | 4.560 | 4.430 | 4.440 | 4.440 | 17,813,127 |
| 2024-07-22 | 4.570 | 4.610 | 4.390 | 4.490 | 4.490 | 22,871,300 |
| 2024-07-19 | 4.140 | 4.570 | 4.110 | 4.570 | 4.570 | 13,183,804 |
| 2024-07-18 | 4.150 | 4.180 | 4.020 | 4.150 | 4.150 | 7,059,301 |
| 2024-07-17 | 4.230 | 4.250 | 4.150 | 4.150 | 4.150 | 6,332,600 |
| 2024-07-16 | 4.250 | 4.280 | 4.200 | 4.230 | 4.230 | 4,660,700 |
| 2024-07-15 | 4.440 | 4.440 | 4.250 | 4.270 | 4.220 | 7,216,809 |
| 2024-07-12 | 4.410 | 4.510 | 4.350 | 4.380 | 4.329 | 7,558,900 |
| 2024-07-11 | 4.290 | 4.420 | 4.280 | 4.410 | 4.358 | 13,583,500 |
| 2024-07-10 | 4.330 | 4.330 | 4.200 | 4.200 | 4.151 | 9,177,458 |
| 2024-07-09 | 4.260 | 4.390 | 4.160 | 4.370 | 4.319 | 10,629,800 |
| 2024-07-08 | 4.380 | 4.400 | 4.260 | 4.280 | 4.230 | 9,671,100 |
| 2024-07-05 | 4.290 | 4.610 | 4.220 | 4.430 | 4.378 | 13,877,900 |
| 2024-07-04 | 4.440 | 4.470 | 4.300 | 4.300 | 4.250 | 7,801,400 |
| 2024-07-03 | 4.540 | 4.540 | 4.440 | 4.440 | 4.388 | 5,649,001 |
| 2024-07-02 | 4.470 | 4.570 | 4.450 | 4.530 | 4.477 | 9,055,400 |
| 2024-07-01 | 4.500 | 4.520 | 4.380 | 4.480 | 4.428 | 10,348,700 |
| 2024-06-28 | 4.450 | 4.540 | 4.400 | 4.480 | 4.428 | 7,503,500 |
| 2024-06-27 | 4.530 | 4.540 | 4.420 | 4.420 | 4.368 | 8,355,800 |
| 2024-06-26 | 4.370 | 4.510 | 4.280 | 4.510 | 4.457 | 9,748,800 |
| 2024-06-25 | 4.310 | 4.420 | 4.310 | 4.370 | 4.319 | 10,476,995 |
| 2024-06-24 | 4.440 | 4.470 | 4.280 | 4.300 | 4.250 | 12,866,900 |
| 2024-06-21 | 4.600 | 4.610 | 4.510 | 4.520 | 4.467 | 8,662,377 |
| 2024-06-20 | 4.790 | 4.800 | 4.580 | 4.610 | 4.556 | 14,299,003 |
| 2024-06-19 | 4.840 | 4.910 | 4.760 | 4.800 | 4.744 | 16,121,000 |
| 2024-06-18 | 4.640 | 4.960 | 4.620 | 4.820 | 4.764 | 21,590,988 |
| 2024-06-17 | 4.730 | 4.760 | 4.620 | 4.630 | 4.576 | 10,181,833 |
| 2024-06-14 | 4.740 | 4.760 | 4.610 | 4.750 | 4.694 | 10,472,400 |
| 2024-06-13 | 4.790 | 4.810 | 4.680 | 4.700 | 4.645 | 12,770,800 |
| 2024-06-12 | 4.680 | 4.760 | 4.620 | 4.750 | 4.694 | 12,083,000 |
| 2024-06-11 | 4.660 | 4.660 | 4.490 | 4.630 | 4.576 | 11,337,895 |
| 2024-06-07 | 4.550 | 4.730 | 4.490 | 4.680 | 4.625 | 22,045,395 |
| 2024-06-06 | 4.700 | 4.790 | 4.390 | 4.450 | 4.398 | 24,420,895 |
| 2024-06-05 | 4.850 | 4.850 | 4.700 | 4.700 | 4.645 | 17,771,900 |
| 2024-06-04 | 5.040 | 5.050 | 4.800 | 4.910 | 4.853 | 24,228,744 |
| 2024-06-03 | 5.320 | 5.360 | 5.000 | 5.050 | 4.991 | 34,805,861 |
| 2024-05-31 | 5.270 | 5.750 | 5.270 | 5.370 | 5.307 | 30,139,893 |
| 2024-05-30 | 5.500 | 5.520 | 5.250 | 5.260 | 5.198 | 37,112,800 |
| 2024-05-29 | 5.440 | 5.750 | 5.350 | 5.610 | 5.544 | 48,050,794 |
| 2024-05-28 | 5.660 | 5.780 | 5.480 | 5.520 | 5.455 | 56,500,733 |
| 2024-05-27 | 5.960 | 6.140 | 5.660 | 5.920 | 5.851 | 94,130,894 |
| 2024-05-24 | 5.180 | 5.700 | 5.130 | 5.700 | 5.633 | 23,184,900 |
| 2024-05-23 | 5.310 | 5.330 | 5.180 | 5.180 | 5.119 | 8,433,200 |
| 2024-05-22 | 5.250 | 5.320 | 5.220 | 5.300 | 5.238 | 7,516,600 |
| 2024-05-21 | 5.330 | 5.330 | 5.200 | 5.240 | 5.179 | 9,876,501 |
| 2024-05-20 | 5.430 | 5.440 | 5.310 | 5.340 | 5.278 | 10,828,400 |
| 2024-05-17 | 5.330 | 5.420 | 5.260 | 5.410 | 5.347 | 11,680,901 |
| 2024-05-16 | 5.290 | 5.400 | 5.290 | 5.330 | 5.268 | 9,370,047 |
| 2024-05-15 | 5.290 | 5.400 | 5.210 | 5.280 | 5.218 | 10,102,574 |
| 2024-05-14 | 5.220 | 5.340 | 5.220 | 5.290 | 5.228 | 8,715,020 |
| 2024-05-13 | 5.420 | 5.420 | 5.160 | 5.210 | 5.149 | 12,591,005 |
| 2024-05-10 | 5.470 | 5.510 | 5.320 | 5.350 | 5.287 | 12,535,101 |
| 2024-05-09 | 5.400 | 5.540 | 5.390 | 5.470 | 5.406 | 12,642,413 |
| 2024-05-08 | 5.500 | 5.530 | 5.390 | 5.410 | 5.347 | 12,421,400 |
| 2024-05-07 | 5.390 | 5.500 | 5.340 | 5.500 | 5.436 | 16,162,571 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-16 | 0.0500 CNY |
| 2022-05-19 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.