Sichuan Crun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.560	6.650	6.460	6.610	6.533	20,615,408
2023-07-31	6.380	6.520	6.370	6.510	6.434	11,332,019
2023-07-28	6.360	6.420	6.280	6.410	6.335	6,928,000
2023-07-27	6.360	6.500	6.330	6.350	6.276	7,943,490
2023-07-26	6.500	6.540	6.350	6.370	6.295	14,482,610
2023-07-25	6.400	6.470	6.370	6.450	6.375	9,127,000
2023-07-24	6.320	6.370	6.270	6.330	6.256	4,634,500
2023-07-21	6.480	6.490	6.280	6.310	6.236	11,838,433
2023-07-20	6.470	6.580	6.410	6.430	6.355	11,871,600
2023-07-19	6.550	6.610	6.430	6.480	6.404	8,721,300
2023-07-18	6.540	6.590	6.460	6.550	6.473	7,729,800
2023-07-17	6.610	6.620	6.460	6.540	6.463	8,694,110
2023-07-14	6.600	6.660	6.500	6.600	6.523	11,511,709
2023-07-13	6.550	6.620	6.550	6.600	6.523	8,329,801
2023-07-12	6.690	6.740	6.530	6.550	6.473	12,491,000
2023-07-11	6.680	6.730	6.630	6.690	6.612	9,549,200
2023-07-10	6.750	6.880	6.620	6.660	6.582	23,041,800
2023-07-07	6.880	6.980	6.810	6.880	6.799	13,673,216
2023-07-06	6.890	6.980	6.750	6.880	6.799	16,790,836
2023-07-05	7.090	7.150	6.830	6.880	6.799	31,658,828
2023-07-04	7.210	7.220	7.030	7.120	7.037	18,398,911
2023-07-03	7.340	7.410	7.100	7.170	7.086	29,442,048
2023-06-30	7.270	7.420	7.190	7.340	7.254	27,348,631
2023-06-29	7.200	7.410	7.170	7.310	7.224	23,166,353
2023-06-28	7.210	7.340	7.000	7.270	7.185	21,667,102
2023-06-27	7.120	7.300	7.060	7.260	7.175	26,890,513
2023-06-26	7.360	7.550	7.040	7.100	7.017	36,537,752
2023-06-21	7.400	7.700	7.280	7.400	7.313	43,783,044
2023-06-20	7.670	7.770	7.220	7.420	7.333	64,490,424
2023-06-19	7.880	8.190	7.560	7.820	7.728	80,047,500
2023-06-16	7.390	7.880	7.210	7.880	7.788	77,464,250
2023-06-15	7.150	7.590	7.120	7.160	7.076	58,853,694
2023-06-14	6.990	7.330	6.910	7.240	7.155	55,610,672
2023-06-13	7.050	7.140	6.890	7.000	6.918	43,446,250
2023-06-12	6.880	7.220	6.770	7.140	7.056	68,812,257
2023-06-09	6.290	6.860	6.220	6.860	6.780	65,924,784
2023-06-08	6.180	6.250	5.990	6.240	6.167	17,655,671
2023-06-07	6.150	6.230	6.150	6.210	6.137	10,185,551
2023-06-06	6.380	6.400	6.200	6.200	6.127	15,562,550
2023-06-05	6.460	6.520	6.320	6.340	6.266	22,105,809
2023-06-02	6.700	6.770	6.490	6.530	6.454	46,840,753
2023-06-01	6.530	7.160	6.530	6.770	6.691	68,024,263
2023-05-31	6.550	6.570	6.460	6.510	6.434	10,580,376
2023-05-30	6.340	6.610	6.280	6.600	6.523	21,598,754
2023-05-29	6.380	6.420	6.270	6.310	6.236	10,738,624
2023-05-26	6.500	6.570	6.350	6.400	6.325	18,144,660
2023-05-25	6.550	6.850	6.460	6.620	6.543	31,184,768
2023-05-24	6.480	6.740	6.440	6.620	6.543	26,815,760
2023-05-23	6.600	6.630	6.440	6.460	6.384	29,026,921
2023-05-22	6.150	6.740	6.130	6.740	6.661	27,292,546
2023-05-19	6.100	6.160	6.050	6.130	6.058	5,575,236
2023-05-18	6.160	6.160	6.060	6.130	6.058	6,584,492
2023-05-17	6.050	6.170	6.010	6.150	6.078	8,457,900
2023-05-16	5.960	6.100	5.940	6.080	6.009	8,606,650
2023-05-15	5.880	5.980	5.880	5.980	5.910	4,483,300
2023-05-12	5.970	6.030	5.870	5.880	5.811	5,241,559
2023-05-11	5.820	6.020	5.820	5.960	5.890	7,470,401
2023-05-10	5.760	5.860	5.680	5.840	5.772	6,549,400
2023-05-09	5.940	5.950	5.750	5.770	5.702	9,077,568
2023-05-08	5.910	5.980	5.890	5.940	5.870	5,240,701

← NewerPage 14 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.