Sichuan Crun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	7.370	7.370	7.080	7.130	7.047	31,255,463
2023-02-06	6.960	7.240	6.920	7.230	7.145	48,791,147
2023-02-03	6.950	6.990	6.810	6.950	6.869	16,451,627
2023-02-02	7.050	7.060	6.930	6.950	6.869	16,359,600
2023-02-01	6.990	7.040	6.880	7.040	6.958	24,215,215
2023-01-31	6.900	6.990	6.810	6.980	6.898	21,546,460
2023-01-30	6.790	6.940	6.760	6.900	6.819	28,164,982
2023-01-20	6.630	6.750	6.610	6.710	6.631	15,086,743
2023-01-19	6.750	6.750	6.640	6.670	6.592	13,106,700
2023-01-18	6.790	6.810	6.710	6.750	6.671	14,843,433
2023-01-17	6.850	6.900	6.710	6.740	6.661	22,564,823
2023-01-16	6.630	7.100	6.570	6.940	6.859	44,215,317
2023-01-13	6.770	6.790	6.550	6.600	6.523	25,277,284
2023-01-12	6.750	6.910	6.690	6.770	6.691	33,737,446
2023-01-11	6.940	6.990	6.740	6.750	6.671	45,106,770
2023-01-10	7.010	7.390	7.000	7.050	6.967	89,068,857
2023-01-09	6.360	6.930	6.320	6.930	6.849	22,288,351
2023-01-06	6.260	6.380	6.230	6.300	6.226	12,222,714
2023-01-05	6.260	6.270	6.160	6.260	6.187	6,986,157
2023-01-04	6.240	6.280	6.150	6.260	6.187	9,881,957
2023-01-03	6.090	6.230	6.050	6.210	6.137	10,070,158
2022-12-30	6.030	6.090	5.990	6.050	5.979	5,319,786
2022-12-29	6.080	6.100	5.950	5.980	5.910	7,267,200
2022-12-28	6.140	6.140	6.020	6.080	6.009	6,709,700
2022-12-27	6.210	6.220	6.070	6.140	6.068	8,058,100
2022-12-26	6.000	6.220	5.980	6.180	6.108	9,829,690
2022-12-23	5.960	6.050	5.890	6.000	5.930	9,458,300
2022-12-22	6.260	6.350	6.020	6.030	5.959	11,399,533
2022-12-21	6.440	6.440	6.200	6.260	6.187	10,157,800
2022-12-20	6.350	6.460	6.300	6.450	6.375	9,503,100
2022-12-19	6.430	6.500	6.280	6.310	6.236	10,576,081
2022-12-16	6.670	6.710	6.440	6.460	6.384	15,123,219
2022-12-15	6.790	6.790	6.680	6.730	6.651	8,974,372
2022-12-14	6.650	6.750	6.630	6.720	6.641	10,470,888
2022-12-13	6.810	6.840	6.650	6.680	6.602	14,586,900
2022-12-12	6.750	6.850	6.550	6.850	6.770	21,857,162
2022-12-09	6.870	6.970	6.750	6.750	6.671	16,897,825
2022-12-08	7.050	7.050	6.900	6.910	6.829	18,085,500
2022-12-07	6.990	7.120	6.930	7.070	6.987	18,604,307
2022-12-06	7.120	7.120	7.000	7.020	6.938	23,001,643
2022-12-05	7.230	7.240	7.090	7.170	7.086	26,966,629
2022-12-02	7.050	7.260	7.020	7.250	7.165	34,509,071
2022-12-01	7.260	7.350	7.070	7.120	7.037	47,396,704
2022-11-30	7.450	7.900	7.220	7.230	7.145	80,835,105
2022-11-29	7.130	7.280	7.010	7.250	7.165	55,972,798
2022-11-28	6.730	7.450	6.660	7.110	7.027	70,263,278
2022-11-25	7.040	7.050	6.790	6.810	6.730	28,180,118
2022-11-24	6.820	7.060	6.760	7.000	6.918	40,904,302
2022-11-23	6.830	6.880	6.470	6.780	6.701	34,567,402
2022-11-22	7.000	7.150	6.800	6.890	6.809	43,203,924
2022-11-21	6.750	7.000	6.650	6.990	6.908	37,610,217
2022-11-18	6.760	6.930	6.690	6.790	6.711	22,224,817
2022-11-17	6.900	6.920	6.680	6.780	6.701	20,333,800
2022-11-16	6.830	7.050	6.760	6.890	6.809	28,935,842
2022-11-15	6.580	6.850	6.510	6.850	6.770	29,134,267
2022-11-14	6.640	6.830	6.500	6.550	6.473	19,874,600
2022-11-11	6.920	6.950	6.690	6.700	6.622	25,351,638
2022-11-10	6.880	6.970	6.750	6.760	6.681	23,331,581
2022-11-09	6.820	7.030	6.710	6.890	6.809	31,031,313
2022-11-08	6.790	6.850	6.680	6.810	6.730	15,436,440

← NewerPage 16 of 21 · 1,212 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.