Sichuan Crun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 7.480 | 7.480 | 6.500 | 6.500 | 6.424 | 92,965,556 |
| 2022-08-04 | 6.400 | 7.030 | 6.300 | 7.030 | 6.948 | 25,908,004 |
| 2022-08-03 | 6.180 | 6.550 | 6.180 | 6.390 | 6.315 | 44,448,110 |
| 2022-08-02 | 6.380 | 6.390 | 5.980 | 6.180 | 6.108 | 40,928,501 |
| 2022-08-01 | 6.490 | 6.690 | 6.380 | 6.560 | 6.483 | 54,873,704 |
| 2022-07-29 | 6.210 | 6.920 | 6.190 | 6.560 | 6.483 | 86,569,365 |
| 2022-07-28 | 6.180 | 6.370 | 6.130 | 6.290 | 6.216 | 36,319,804 |
| 2022-07-27 | 6.190 | 6.200 | 6.070 | 6.180 | 6.108 | 22,034,044 |
| 2022-07-26 | 6.120 | 6.300 | 5.880 | 6.240 | 6.167 | 29,725,804 |
| 2022-07-25 | 6.270 | 6.430 | 6.120 | 6.170 | 6.098 | 34,602,400 |
| 2022-07-22 | 6.080 | 6.430 | 6.070 | 6.290 | 6.216 | 47,886,573 |
| 2022-07-21 | 6.110 | 6.230 | 6.050 | 6.090 | 6.019 | 36,210,365 |
| 2022-07-20 | 5.890 | 6.300 | 5.730 | 6.200 | 6.127 | 57,169,691 |
| 2022-07-19 | 5.890 | 5.950 | 5.670 | 5.820 | 5.752 | 29,926,188 |
| 2022-07-18 | 5.600 | 5.910 | 5.600 | 5.820 | 5.752 | 36,644,500 |
| 2022-07-15 | 6.000 | 6.100 | 5.550 | 5.550 | 5.485 | 52,930,600 |
| 2022-07-14 | 5.900 | 6.150 | 5.720 | 6.010 | 5.940 | 57,145,096 |
| 2022-07-13 | 5.910 | 6.250 | 5.810 | 6.150 | 6.078 | 72,478,988 |
| 2022-07-12 | 6.160 | 6.430 | 6.040 | 6.060 | 5.989 | 103,547,850 |
| 2022-07-11 | 6.940 | 7.330 | 6.570 | 6.600 | 6.523 | 136,104,775 |
| 2022-07-08 | 6.320 | 6.660 | 6.240 | 6.660 | 6.582 | 69,542,683 |
| 2022-07-07 | 5.460 | 6.050 | 5.460 | 6.050 | 5.979 | 12,638,001 |
| 2022-07-06 | 5.690 | 5.740 | 5.450 | 5.500 | 5.436 | 16,293,301 |
| 2022-07-05 | 5.810 | 5.910 | 5.610 | 5.620 | 5.554 | 25,423,845 |
| 2022-07-04 | 5.650 | 5.890 | 5.650 | 5.840 | 5.772 | 30,995,603 |
| 2022-07-01 | 6.220 | 6.420 | 5.870 | 6.000 | 5.930 | 63,241,986 |
| 2022-06-30 | 5.400 | 5.960 | 5.400 | 5.960 | 5.890 | 15,746,133 |
| 2022-06-29 | 5.700 | 5.720 | 5.420 | 5.420 | 5.357 | 12,263,603 |
| 2022-06-28 | 5.650 | 5.710 | 5.570 | 5.680 | 5.614 | 12,344,723 |
| 2022-06-27 | 5.750 | 5.750 | 5.560 | 5.650 | 5.584 | 12,647,766 |
| 2022-06-24 | 5.560 | 5.710 | 5.490 | 5.650 | 5.584 | 19,321,697 |
| 2022-06-23 | 5.400 | 5.620 | 5.320 | 5.570 | 5.505 | 18,403,214 |
| 2022-06-22 | 5.370 | 5.480 | 5.320 | 5.410 | 5.347 | 12,376,044 |
| 2022-06-21 | 5.500 | 5.520 | 5.280 | 5.330 | 5.268 | 13,746,007 |
| 2022-06-20 | 5.450 | 5.510 | 5.400 | 5.470 | 5.406 | 13,727,923 |
| 2022-06-17 | 5.450 | 5.590 | 5.400 | 5.460 | 5.396 | 16,089,102 |
| 2022-06-16 | 5.520 | 5.590 | 5.360 | 5.570 | 5.505 | 19,730,405 |
| 2022-06-15 | 5.630 | 5.690 | 5.450 | 5.510 | 5.446 | 30,691,502 |
| 2022-06-14 | 5.820 | 5.880 | 5.500 | 5.750 | 5.683 | 36,852,352 |
| 2022-06-13 | 5.780 | 6.360 | 5.580 | 5.940 | 5.870 | 64,056,491 |
| 2022-06-10 | 5.320 | 5.830 | 5.320 | 5.830 | 5.762 | 18,317,300 |
| 2022-06-09 | 5.620 | 5.760 | 5.270 | 5.300 | 5.238 | 47,527,358 |
| 2022-06-08 | 5.450 | 5.800 | 5.400 | 5.800 | 5.732 | 49,624,422 |
| 2022-06-07 | 5.240 | 5.370 | 5.160 | 5.270 | 5.208 | 16,276,200 |
| 2022-06-06 | 5.080 | 5.230 | 5.050 | 5.220 | 5.159 | 7,559,703 |
| 2022-06-02 | 5.040 | 5.130 | 4.940 | 5.100 | 5.040 | 7,249,002 |
| 2022-06-01 | 4.930 | 5.060 | 4.910 | 5.060 | 5.001 | 6,669,500 |
| 2022-05-31 | 4.880 | 4.990 | 4.830 | 4.990 | 4.932 | 6,660,400 |
| 2022-05-30 | 4.830 | 4.890 | 4.750 | 4.880 | 4.823 | 5,437,700 |
| 2022-05-27 | 4.810 | 4.870 | 4.730 | 4.810 | 4.754 | 4,304,300 |
| 2022-05-26 | 4.780 | 4.850 | 4.700 | 4.810 | 4.754 | 4,740,901 |
| 2022-05-25 | 4.600 | 4.780 | 4.590 | 4.770 | 4.714 | 5,017,901 |
| 2022-05-24 | 4.820 | 4.860 | 4.610 | 4.630 | 4.576 | 5,020,900 |
| 2022-05-23 | 4.730 | 4.860 | 4.730 | 4.860 | 4.803 | 4,989,400 |
| 2022-05-20 | 4.680 | 4.730 | 4.660 | 4.720 | 4.665 | 5,186,900 |
| 2022-05-19 | 4.550 | 4.680 | 4.530 | 4.680 | 4.625 | 5,595,001 |
| 2022-05-18 | 4.570 | 4.670 | 4.530 | 4.630 | 4.526 | 5,123,501 |
| 2022-05-17 | 4.600 | 4.630 | 4.490 | 4.570 | 4.468 | 3,492,276 |
| 2022-05-16 | 4.600 | 4.630 | 4.570 | 4.590 | 4.487 | 4,262,000 |
| 2022-05-13 | 4.530 | 4.580 | 4.480 | 4.560 | 4.458 | 4,188,700 |
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.