Sichuan Crun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.000	6.030	5.960	6.010	5.940	6,256,901
2023-10-31	5.960	6.030	5.940	5.960	5.890	5,679,001
2023-10-30	5.960	6.000	5.920	5.960	5.890	5,479,757
2023-10-27	5.870	5.980	5.830	5.960	5.890	7,906,402
2023-10-26	5.780	5.880	5.690	5.870	5.801	6,586,853
2023-10-25	5.670	5.810	5.670	5.790	5.722	6,917,729
2023-10-24	5.490	5.640	5.480	5.630	5.564	6,449,056
2023-10-23	5.630	5.630	5.430	5.450	5.386	6,043,785
2023-10-20	5.680	5.770	5.600	5.640	5.574	5,849,647
2023-10-19	5.720	5.800	5.670	5.670	5.604	4,051,570
2023-10-18	5.800	5.830	5.680	5.750	5.683	5,684,455
2023-10-17	5.810	5.870	5.760	5.830	5.762	4,228,200
2023-10-16	5.880	5.890	5.750	5.800	5.732	6,098,800
2023-10-13	5.940	5.940	5.850	5.860	5.791	5,951,504
2023-10-12	6.040	6.050	5.900	5.960	5.890	6,694,500
2023-10-11	6.010	6.070	5.940	6.020	5.950	5,475,600
2023-10-10	6.050	6.080	6.000	6.010	5.940	4,324,800
2023-10-09	6.010	6.050	5.940	6.030	5.959	6,427,566
2023-09-28	5.970	6.060	5.970	6.030	5.959	4,624,800
2023-09-27	5.910	6.050	5.890	5.960	5.890	8,424,116
2023-09-26	5.950	6.010	5.920	5.930	5.861	4,332,485
2023-09-25	6.040	6.070	5.930	5.930	5.861	5,194,125
2023-09-22	5.900	6.030	5.870	6.020	5.950	5,009,099
2023-09-21	5.960	5.980	5.900	5.910	5.841	3,527,310
2023-09-20	5.950	6.010	5.930	5.930	5.861	3,377,100
2023-09-19	6.070	6.090	5.970	5.970	5.900	6,117,256
2023-09-18	5.950	6.110	5.900	6.080	6.009	7,016,100
2023-09-15	6.000	6.030	5.960	5.980	5.910	5,621,100
2023-09-14	6.040	6.080	5.970	5.990	5.920	6,245,048
2023-09-13	6.270	6.270	5.990	6.030	5.959	16,418,001
2023-09-12	6.300	6.390	6.270	6.300	6.226	13,427,991
2023-09-11	6.260	6.330	6.210	6.330	6.256	6,613,490
2023-09-08	6.200	6.300	6.200	6.290	6.216	4,925,000
2023-09-07	6.300	6.350	6.230	6.230	6.157	6,819,100
2023-09-06	6.150	6.340	6.150	6.320	6.246	9,238,100
2023-09-05	6.210	6.290	6.190	6.260	6.187	13,676,800
2023-09-04	6.110	6.380	6.100	6.380	6.305	8,309,244
2023-09-01	6.120	6.140	6.040	6.100	6.029	4,373,600
2023-08-31	6.070	6.110	6.040	6.070	5.999	4,494,100
2023-08-30	6.070	6.150	6.070	6.100	6.029	6,158,597
2023-08-29	5.880	6.080	5.860	6.070	5.999	8,968,173
2023-08-28	6.050	6.100	5.840	5.880	5.811	7,988,201
2023-08-25	5.910	5.990	5.780	5.820	5.752	6,490,082
2023-08-24	6.000	6.030	5.840	5.940	5.870	6,279,500
2023-08-23	6.080	6.090	5.990	5.990	5.920	3,848,700
2023-08-22	6.140	6.200	5.960	6.090	6.019	6,637,500
2023-08-21	6.150	6.210	6.130	6.140	6.068	4,109,200
2023-08-18	6.220	6.250	6.120	6.120	6.048	4,201,901
2023-08-17	6.050	6.220	6.010	6.210	6.137	7,207,723
2023-08-16	6.160	6.190	6.070	6.070	5.999	4,861,969
2023-08-15	6.220	6.240	6.120	6.150	6.078	4,279,305
2023-08-14	6.150	6.220	6.120	6.220	6.147	4,751,200
2023-08-11	6.280	6.280	6.140	6.150	6.078	5,730,900
2023-08-10	6.260	6.290	6.220	6.270	6.197	3,477,800
2023-08-09	6.330	6.330	6.210	6.240	6.167	7,348,802
2023-08-08	6.330	6.380	6.300	6.330	6.256	6,075,405
2023-08-07	6.390	6.420	6.350	6.370	6.295	5,910,897
2023-08-04	6.460	6.460	6.360	6.390	6.315	8,405,400
2023-08-03	6.460	6.510	6.390	6.400	6.325	9,163,700
2023-08-02	6.610	6.610	6.460	6.470	6.394	13,859,716

← NewerPage 13 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.