Sichuan Crun Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.510	5.720	5.440	5.700	5.633	7,087,127
2024-01-24	5.420	5.540	5.280	5.480	5.416	8,725,000
2024-01-23	5.550	5.550	5.250	5.390	5.327	10,756,156
2024-01-22	6.140	6.140	5.500	5.570	5.505	10,037,756
2024-01-19	6.150	6.170	6.020	6.070	5.999	6,603,098
2024-01-18	6.290	6.370	5.990	6.150	6.078	9,478,297
2024-01-17	6.470	6.510	6.310	6.310	6.236	5,219,896
2024-01-16	6.490	6.520	6.340	6.460	6.384	7,317,300
2024-01-15	6.520	6.610	6.460	6.490	6.414	5,546,700
2024-01-12	6.560	6.670	6.510	6.510	6.434	5,642,300
2024-01-11	6.540	6.640	6.500	6.600	6.523	6,628,600
2024-01-10	6.590	6.680	6.460	6.550	6.473	8,463,168
2024-01-09	6.490	6.670	6.460	6.590	6.513	8,452,001
2024-01-08	6.620	6.710	6.470	6.470	6.394	9,062,201
2024-01-05	6.600	6.790	6.450	6.570	6.493	21,653,013
2024-01-04	6.970	7.200	6.830	6.840	6.760	27,426,978
2024-01-03	6.910	6.980	6.840	6.970	6.888	10,322,885
2024-01-02	6.820	6.950	6.790	6.920	6.839	11,078,449
2023-12-29	6.800	6.860	6.750	6.840	6.760	12,514,501
2023-12-28	6.430	6.870	6.410	6.850	6.770	16,426,201
2023-12-27	6.390	6.490	6.370	6.450	6.375	4,647,687
2023-12-26	6.500	6.510	6.380	6.380	6.305	4,088,987
2023-12-25	6.490	6.530	6.380	6.510	6.434	4,468,252
2023-12-22	6.660	6.700	6.460	6.500	6.424	5,378,233
2023-12-21	6.480	6.700	6.410	6.670	6.592	8,583,700
2023-12-20	6.580	6.730	6.520	6.570	6.493	7,133,000
2023-12-19	6.550	6.600	6.470	6.560	6.483	5,564,332
2023-12-18	6.610	6.620	6.500	6.520	6.444	6,394,942
2023-12-15	6.650	6.700	6.590	6.600	6.523	4,272,742
2023-12-14	6.710	6.750	6.630	6.650	6.572	5,893,000
2023-12-13	6.650	6.850	6.590	6.720	6.641	10,193,800
2023-12-12	6.700	6.710	6.590	6.670	6.592	7,713,300
2023-12-11	6.600	6.730	6.520	6.710	6.631	9,194,700
2023-12-08	6.760	6.800	6.620	6.650	6.572	13,101,200
2023-12-07	6.800	6.860	6.750	6.780	6.701	11,379,000
2023-12-06	6.630	6.980	6.630	6.800	6.720	18,926,800
2023-12-05	6.800	6.860	6.670	6.680	6.602	11,730,804
2023-12-04	6.820	7.000	6.810	6.870	6.790	21,229,459
2023-12-01	6.700	6.940	6.620	6.890	6.809	17,037,417
2023-11-30	6.780	6.880	6.620	6.700	6.622	17,373,510
2023-11-29	6.800	6.910	6.770	6.800	6.720	12,928,010
2023-11-28	6.750	6.870	6.690	6.820	6.740	15,273,111
2023-11-27	6.680	6.750	6.580	6.710	6.631	17,456,703
2023-11-24	6.910	7.040	6.720	6.760	6.681	17,557,277
2023-11-23	6.670	6.950	6.600	6.880	6.799	27,229,174
2023-11-22	6.790	6.890	6.700	6.710	6.631	27,746,498
2023-11-21	7.050	7.230	6.750	6.780	6.701	55,491,832
2023-11-20	6.780	7.370	6.770	7.030	6.948	80,383,596
2023-11-17	6.380	6.940	6.300	6.710	6.631	57,929,333
2023-11-16	6.180	6.540	6.180	6.370	6.295	33,860,635
2023-11-15	6.240	6.260	6.140	6.220	6.147	7,340,085
2023-11-14	6.240	6.300	6.150	6.200	6.127	10,588,701
2023-11-13	6.060	6.150	6.050	6.140	6.068	6,067,986
2023-11-10	5.990	6.090	5.970	6.050	5.979	3,684,403
2023-11-09	6.070	6.080	6.000	6.020	5.950	4,602,800
2023-11-08	6.070	6.100	6.030	6.060	5.989	5,081,613
2023-11-07	6.070	6.090	6.030	6.070	5.999	4,247,256
2023-11-06	6.060	6.120	6.060	6.080	6.009	5,246,200
2023-11-03	5.950	6.100	5.930	6.040	5.969	6,457,100
2023-11-02	6.040	6.060	5.930	5.940	5.870	5,357,831

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.