Sichuan Crun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	6.810	6.920	6.780	6.850	6.770	22,747,336
2022-11-04	6.520	6.870	6.520	6.830	6.750	34,726,479
2022-11-03	6.630	6.720	6.550	6.570	6.493	20,827,343
2022-11-02	6.490	6.640	6.450	6.580	6.503	25,703,653
2022-11-01	6.240	6.510	6.240	6.510	6.434	23,107,553
2022-10-31	6.090	6.300	6.080	6.270	6.197	18,002,454
2022-10-28	6.310	6.450	6.130	6.180	6.108	27,977,343
2022-10-27	6.830	6.910	6.430	6.450	6.375	38,713,111
2022-10-26	6.690	6.870	6.440	6.770	6.691	44,476,801
2022-10-25	6.950	6.970	6.650	6.890	6.809	34,441,359
2022-10-24	6.900	7.250	6.800	6.980	6.898	58,501,377
2022-10-21	6.730	6.930	6.660	6.910	6.829	37,782,441
2022-10-20	6.780	6.830	6.560	6.630	6.552	24,899,666
2022-10-19	6.800	6.970	6.770	6.770	6.691	22,842,123
2022-10-18	6.790	6.970	6.740	6.900	6.819	30,298,044
2022-10-17	6.650	6.820	6.620	6.790	6.711	26,636,608
2022-10-14	6.600	6.800	6.510	6.750	6.671	35,775,997
2022-10-13	6.570	6.670	6.500	6.520	6.444	25,436,999
2022-10-12	6.450	6.650	6.270	6.620	6.543	31,913,201
2022-10-11	6.050	6.560	6.010	6.460	6.384	40,293,348
2022-10-10	6.120	6.340	6.000	6.040	5.969	28,891,119
2022-09-30	7.020	7.050	6.320	6.320	6.246	54,892,212
2022-09-29	7.290	7.330	6.930	7.020	6.938	50,202,775
2022-09-28	7.560	7.700	7.260	7.360	7.274	88,407,300
2022-09-27	6.950	7.610	6.950	7.610	7.521	97,448,400
2022-09-26	6.880	7.040	6.840	6.920	6.839	19,088,999
2022-09-23	7.130	7.210	6.860	6.900	6.819	27,282,223
2022-09-22	7.010	7.270	6.980	7.150	7.066	30,174,488
2022-09-21	7.050	7.120	6.900	7.090	7.007	27,116,335
2022-09-20	6.780	7.150	6.770	7.080	6.997	39,003,402
2022-09-19	6.620	6.800	6.610	6.770	6.691	27,075,899
2022-09-16	6.900	6.980	6.640	6.650	6.572	29,477,268
2022-09-15	7.400	7.470	6.810	6.910	6.829	42,063,432
2022-09-14	7.300	7.450	7.180	7.330	7.244	30,900,958
2022-09-13	7.590	7.720	7.360	7.450	7.363	43,567,301
2022-09-09	7.990	8.140	7.630	7.640	7.551	68,122,528
2022-09-08	8.000	8.830	7.820	8.260	8.163	106,112,298
2022-09-07	7.680	8.180	7.640	8.050	7.956	80,043,364
2022-09-06	7.480	7.870	7.330	7.800	7.709	69,013,127
2022-09-05	7.380	7.540	7.290	7.490	7.402	43,915,323
2022-09-02	7.230	7.490	7.090	7.380	7.294	53,510,760
2022-09-01	7.190	7.420	7.050	7.280	7.195	54,730,100
2022-08-31	7.550	7.590	7.080	7.150	7.066	55,300,650
2022-08-30	7.890	7.950	7.480	7.540	7.452	66,103,650
2022-08-29	7.700	8.080	7.610	8.000	7.906	71,871,405
2022-08-26	8.140	8.200	7.670	7.680	7.590	77,861,098
2022-08-25	8.320	8.480	8.060	8.130	8.035	88,713,181
2022-08-24	8.990	9.100	8.510	8.510	8.410	132,161,256
2022-08-23	9.260	10.480	9.260	9.450	9.339	175,821,104
2022-08-22	10.400	10.590	10.290	10.290	10.170	41,111,700
2022-08-19	12.100	12.340	11.020	11.430	11.296	213,169,850
2022-08-18	11.220	11.220	10.590	11.220	11.089	69,452,815
2022-08-17	10.200	10.200	10.100	10.200	10.081	35,564,865
2022-08-16	9.270	9.270	9.270	9.270	9.162	10,610,024
2022-08-15	7.800	8.430	7.560	8.430	8.331	51,568,223
2022-08-12	7.050	7.660	6.810	7.660	7.570	80,111,671
2022-08-11	7.220	7.640	6.950	6.960	6.879	109,789,843
2022-08-10	6.400	7.140	6.360	7.140	7.056	76,838,952
2022-08-09	6.570	6.780	6.450	6.490	6.414	41,524,759
2022-08-08	6.350	6.640	6.150	6.640	6.562	49,421,689

← NewerPage 17 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.