Sichuan Crun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.600 | 5.600 | 5.340 | 5.450 | 5.386 | 20,264,446 |
| 2024-04-29 | 5.520 | 5.660 | 5.440 | 5.630 | 5.564 | 17,762,800 |
| 2024-04-26 | 5.250 | 5.490 | 5.230 | 5.450 | 5.386 | 18,441,357 |
| 2024-04-25 | 5.290 | 5.330 | 5.220 | 5.240 | 5.179 | 13,543,074 |
| 2024-04-24 | 5.150 | 5.300 | 5.100 | 5.290 | 5.228 | 14,998,074 |
| 2024-04-23 | 5.050 | 5.170 | 5.030 | 5.110 | 5.050 | 13,449,000 |
| 2024-04-22 | 5.130 | 5.170 | 4.880 | 5.020 | 4.961 | 16,246,429 |
| 2024-04-19 | 5.140 | 5.270 | 5.100 | 5.140 | 5.080 | 19,882,397 |
| 2024-04-18 | 5.220 | 5.300 | 5.040 | 5.180 | 5.119 | 34,960,987 |
| 2024-04-17 | 4.710 | 5.120 | 4.710 | 5.120 | 5.060 | 17,447,615 |
| 2024-04-16 | 5.030 | 5.030 | 4.600 | 4.650 | 4.596 | 35,507,364 |
| 2024-04-15 | 5.630 | 5.690 | 5.110 | 5.110 | 5.050 | 35,917,576 |
| 2024-04-12 | 5.630 | 5.830 | 5.610 | 5.680 | 5.614 | 19,699,715 |
| 2024-04-11 | 5.610 | 5.720 | 5.530 | 5.640 | 5.574 | 15,430,596 |
| 2024-04-10 | 5.830 | 5.860 | 5.600 | 5.680 | 5.614 | 21,599,577 |
| 2024-04-09 | 5.780 | 5.920 | 5.770 | 5.870 | 5.801 | 11,524,086 |
| 2024-04-08 | 5.990 | 5.990 | 5.800 | 5.810 | 5.742 | 16,033,108 |
| 2024-04-03 | 6.110 | 6.140 | 5.960 | 5.990 | 5.920 | 17,597,815 |
| 2024-04-02 | 6.280 | 6.300 | 6.090 | 6.120 | 6.048 | 22,988,818 |
| 2024-04-01 | 6.180 | 6.360 | 6.130 | 6.280 | 6.207 | 33,173,315 |
| 2024-03-29 | 6.150 | 6.290 | 6.100 | 6.180 | 6.108 | 19,693,365 |
| 2024-03-28 | 5.840 | 6.250 | 5.840 | 6.200 | 6.127 | 38,976,153 |
| 2024-03-27 | 6.160 | 6.170 | 5.810 | 5.840 | 5.772 | 30,586,915 |
| 2024-03-26 | 6.280 | 6.370 | 6.080 | 6.170 | 6.098 | 32,846,188 |
| 2024-03-25 | 6.600 | 6.690 | 6.310 | 6.340 | 6.266 | 36,960,597 |
| 2024-03-22 | 6.900 | 6.930 | 6.580 | 6.660 | 6.582 | 54,524,136 |
| 2024-03-21 | 6.950 | 7.090 | 6.810 | 6.980 | 6.898 | 57,330,441 |
| 2024-03-20 | 7.070 | 7.120 | 6.810 | 6.920 | 6.839 | 51,254,814 |
| 2024-03-19 | 7.190 | 7.340 | 6.980 | 6.990 | 6.908 | 71,190,569 |
| 2024-03-18 | 6.990 | 7.240 | 6.840 | 7.210 | 7.126 | 87,682,550 |
| 2024-03-15 | 7.120 | 7.200 | 6.770 | 6.910 | 6.829 | 97,941,393 |
| 2024-03-14 | 7.880 | 7.880 | 7.410 | 7.410 | 7.323 | 113,192,749 |
| 2024-03-13 | 8.420 | 8.800 | 7.900 | 8.230 | 8.134 | 179,920,629 |
| 2024-03-12 | 8.370 | 8.600 | 7.540 | 8.000 | 7.906 | 180,066,135 |
| 2024-03-11 | 6.880 | 7.820 | 6.600 | 7.820 | 7.728 | 143,648,975 |
| 2024-03-08 | 7.990 | 8.000 | 6.780 | 7.110 | 7.027 | 159,353,124 |
| 2024-03-07 | 7.270 | 7.270 | 7.270 | 7.270 | 7.185 | 9,097,035 |
| 2024-03-06 | 6.610 | 6.610 | 6.610 | 6.610 | 6.533 | 6,053,789 |
| 2024-03-05 | 6.010 | 6.010 | 6.010 | 6.010 | 5.940 | 2,808,200 |
| 2024-03-04 | 5.460 | 5.460 | 5.460 | 5.460 | 5.396 | 5,541,800 |
| 2024-03-01 | 4.820 | 5.060 | 4.790 | 4.960 | 4.902 | 18,929,370 |
| 2024-02-29 | 4.490 | 4.830 | 4.410 | 4.830 | 4.773 | 18,848,354 |
| 2024-02-28 | 5.100 | 5.180 | 4.600 | 4.600 | 4.546 | 27,889,005 |
| 2024-02-27 | 5.100 | 5.140 | 4.980 | 5.110 | 5.050 | 18,215,715 |
| 2024-02-26 | 4.870 | 5.120 | 4.840 | 5.040 | 4.981 | 23,490,303 |
| 2024-02-23 | 4.650 | 4.740 | 4.530 | 4.720 | 4.665 | 16,313,707 |
| 2024-02-22 | 4.400 | 4.580 | 4.340 | 4.570 | 4.517 | 18,005,914 |
| 2024-02-21 | 4.180 | 4.480 | 4.110 | 4.310 | 4.260 | 21,475,165 |
| 2024-02-20 | 4.280 | 4.280 | 3.970 | 4.210 | 4.161 | 25,722,094 |
| 2024-02-19 | 3.960 | 4.060 | 3.830 | 4.060 | 4.013 | 9,394,898 |
| 2024-02-08 | 3.410 | 3.690 | 3.320 | 3.690 | 3.647 | 29,127,747 |
| 2024-02-07 | 3.700 | 3.800 | 3.320 | 3.350 | 3.311 | 36,154,495 |
| 2024-02-06 | 3.950 | 3.950 | 3.690 | 3.690 | 3.647 | 26,724,996 |
| 2024-02-05 | 4.490 | 4.490 | 4.100 | 4.100 | 4.052 | 12,298,100 |
| 2024-02-02 | 4.930 | 5.000 | 4.400 | 4.550 | 4.497 | 18,608,359 |
| 2024-02-01 | 5.020 | 5.120 | 4.780 | 4.890 | 4.833 | 9,618,800 |
| 2024-01-31 | 5.360 | 5.400 | 5.000 | 5.040 | 4.981 | 10,731,316 |
| 2024-01-30 | 5.540 | 5.600 | 5.360 | 5.390 | 5.327 | 6,213,700 |
| 2024-01-29 | 5.860 | 5.860 | 5.550 | 5.580 | 5.515 | 7,265,000 |
| 2024-01-26 | 5.710 | 5.880 | 5.650 | 5.770 | 5.702 | 6,869,300 |
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.