Sichuan Crun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.920	5.920	5.790	5.890	5.821	5,646,782
2023-05-04	5.900	6.020	5.860	5.920	5.851	6,388,101
2023-04-28	5.770	5.930	5.750	5.910	5.841	6,620,150
2023-04-27	5.960	5.970	5.770	5.790	5.722	8,591,082
2023-04-26	5.870	6.020	5.820	5.980	5.910	6,692,800
2023-04-25	6.080	6.100	5.770	5.870	5.801	9,807,496
2023-04-24	6.030	6.120	5.910	6.080	6.009	7,554,752
2023-04-21	6.160	6.200	6.020	6.030	5.959	9,482,624
2023-04-20	6.400	6.410	6.100	6.160	6.088	14,584,070
2023-04-19	6.500	6.510	6.380	6.400	6.325	8,393,800
2023-04-18	6.610	6.610	6.460	6.500	6.424	9,780,893
2023-04-17	6.660	6.690	6.570	6.630	6.552	8,405,493
2023-04-14	6.670	6.700	6.600	6.690	6.612	11,101,881
2023-04-13	6.870	6.890	6.660	6.660	6.582	17,835,127
2023-04-12	6.920	7.020	6.800	6.850	6.770	17,316,359
2023-04-11	7.080	7.080	6.850	6.920	6.839	22,575,262
2023-04-10	6.790	7.140	6.790	7.090	7.007	43,104,919
2023-04-07	6.600	7.000	6.570	6.790	6.711	37,921,924
2023-04-06	6.420	6.460	6.340	6.410	6.335	6,873,844
2023-04-04	6.680	6.680	6.370	6.430	6.355	15,107,173
2023-04-03	6.690	6.710	6.650	6.680	6.602	6,360,688
2023-03-31	6.630	6.710	6.620	6.680	6.602	6,213,901
2023-03-30	6.610	6.650	6.560	6.620	6.543	6,108,900
2023-03-29	6.680	6.760	6.640	6.670	6.592	6,481,810
2023-03-28	6.910	6.910	6.680	6.700	6.622	10,577,969
2023-03-27	6.810	6.910	6.760	6.860	6.780	9,682,060
2023-03-24	6.780	6.840	6.740	6.820	6.740	7,538,900
2023-03-23	6.800	6.810	6.710	6.800	6.720	6,785,982
2023-03-22	6.880	6.880	6.760	6.810	6.730	8,061,645
2023-03-21	6.680	6.800	6.620	6.800	6.720	10,205,877
2023-03-20	6.630	6.690	6.530	6.670	6.592	8,898,101
2023-03-17	6.640	6.690	6.550	6.630	6.552	7,909,986
2023-03-16	6.760	6.770	6.520	6.550	6.473	12,140,444
2023-03-15	6.650	6.820	6.650	6.780	6.701	11,662,313
2023-03-14	6.740	6.740	6.490	6.600	6.523	14,640,101
2023-03-13	6.850	6.920	6.720	6.750	6.671	11,575,506
2023-03-10	6.950	7.020	6.890	6.890	6.809	10,651,094
2023-03-09	7.150	7.170	7.000	7.030	6.948	11,105,601
2023-03-08	7.060	7.160	7.030	7.150	7.066	11,822,276
2023-03-07	7.340	7.350	7.060	7.080	6.997	24,330,537
2023-03-06	7.520	7.560	7.320	7.360	7.274	22,683,653
2023-03-03	7.270	7.830	7.270	7.520	7.432	40,754,910
2023-03-02	7.470	7.470	7.230	7.230	7.145	21,160,713
2023-03-01	7.420	7.450	7.270	7.450	7.363	16,326,152
2023-02-28	7.460	7.550	7.290	7.420	7.333	18,441,179
2023-02-27	7.590	7.680	7.420	7.460	7.373	20,187,287
2023-02-24	7.620	7.690	7.470	7.600	7.511	28,378,875
2023-02-23	7.550	7.730	7.480	7.730	7.640	40,495,226
2023-02-22	7.370	7.950	7.350	7.590	7.501	46,533,557
2023-02-21	7.320	7.450	7.270	7.450	7.363	21,296,756
2023-02-20	7.220	7.390	7.220	7.370	7.284	20,076,949
2023-02-17	7.280	7.370	7.170	7.270	7.185	21,420,549
2023-02-16	7.610	7.700	7.160	7.250	7.165	38,337,980
2023-02-15	7.590	7.600	7.500	7.560	7.472	25,479,986
2023-02-14	7.800	7.870	7.550	7.620	7.531	36,841,296
2023-02-13	7.420	8.200	7.420	7.770	7.679	73,543,577
2023-02-10	7.640	7.640	7.430	7.480	7.392	39,764,259
2023-02-09	7.830	7.830	7.500	7.660	7.570	78,622,737
2023-02-08	7.150	7.840	7.110	7.840	7.748	45,820,787
2023-02-07	7.370	7.370	7.080	7.130	7.047	31,255,463

← NewerPage 15 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.