Sichuan Crun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.420 | 4.560 | 4.420 | 4.540 | 4.438 | 3,560,700 |
| 2022-05-11 | 4.550 | 4.610 | 4.480 | 4.480 | 4.380 | 4,468,300 |
| 2022-05-10 | 4.430 | 4.530 | 4.410 | 4.510 | 4.409 | 3,953,465 |
| 2022-05-09 | 4.370 | 4.490 | 4.300 | 4.480 | 4.380 | 3,117,600 |
| 2022-05-06 | 4.320 | 4.410 | 4.280 | 4.370 | 4.272 | 4,464,700 |
| 2022-05-05 | 4.380 | 4.460 | 4.310 | 4.420 | 4.321 | 3,988,601 |
| 2022-04-29 | 4.190 | 4.440 | 4.190 | 4.380 | 4.282 | 5,842,488 |
| 2022-04-28 | 4.300 | 4.320 | 4.110 | 4.160 | 4.067 | 4,813,401 |
| 2022-04-27 | 4.160 | 4.350 | 3.910 | 4.330 | 4.233 | 6,351,900 |
| 2022-04-26 | 4.490 | 4.570 | 4.180 | 4.220 | 4.126 | 4,797,600 |
| 2022-04-25 | 4.800 | 4.800 | 4.400 | 4.440 | 4.341 | 6,892,302 |
| 2022-04-22 | 4.800 | 4.930 | 4.720 | 4.850 | 4.741 | 4,602,468 |
| 2022-04-21 | 4.950 | 5.010 | 4.790 | 4.810 | 4.702 | 4,637,000 |
| 2022-04-20 | 5.030 | 5.080 | 4.940 | 4.990 | 4.878 | 3,222,700 |
| 2022-04-19 | 4.950 | 5.060 | 4.940 | 5.030 | 4.917 | 2,638,401 |
| 2022-04-18 | 4.880 | 4.980 | 4.780 | 4.970 | 4.859 | 3,436,601 |
| 2022-04-15 | 5.060 | 5.070 | 4.890 | 4.910 | 4.800 | 5,116,501 |
| 2022-04-14 | 5.050 | 5.100 | 5.050 | 5.070 | 4.957 | 2,587,870 |
| 2022-04-13 | 5.130 | 5.130 | 5.000 | 5.030 | 4.917 | 3,635,900 |
| 2022-04-12 | 5.040 | 5.130 | 4.970 | 5.110 | 4.996 | 4,678,768 |
| 2022-04-11 | 5.220 | 5.220 | 5.010 | 5.040 | 4.927 | 5,451,800 |
| 2022-04-08 | 5.310 | 5.340 | 5.150 | 5.260 | 5.142 | 4,986,385 |
| 2022-04-07 | 5.420 | 5.430 | 5.300 | 5.310 | 5.191 | 4,838,411 |
| 2022-04-06 | 5.290 | 5.450 | 5.280 | 5.430 | 5.309 | 5,380,111 |
| 2022-04-01 | 5.370 | 5.370 | 5.280 | 5.300 | 5.181 | 5,043,800 |
| 2022-03-31 | 5.360 | 5.460 | 5.340 | 5.390 | 5.269 | 3,913,500 |
| 2022-03-30 | 5.390 | 5.390 | 5.300 | 5.370 | 5.250 | 3,878,900 |
| 2022-03-29 | 5.460 | 5.470 | 5.280 | 5.300 | 5.181 | 5,211,600 |
| 2022-03-28 | 5.450 | 5.500 | 5.320 | 5.440 | 5.318 | 4,367,900 |
| 2022-03-25 | 5.480 | 5.550 | 5.440 | 5.480 | 5.357 | 4,657,200 |
| 2022-03-24 | 5.590 | 5.590 | 5.430 | 5.450 | 5.328 | 5,137,600 |
| 2022-03-23 | 5.610 | 5.670 | 5.520 | 5.540 | 5.416 | 7,366,500 |
| 2022-03-22 | 5.480 | 5.540 | 5.420 | 5.520 | 5.396 | 5,533,600 |
| 2022-03-21 | 5.460 | 5.540 | 5.410 | 5.490 | 5.367 | 4,597,000 |
| 2022-03-18 | 5.340 | 5.480 | 5.340 | 5.460 | 5.338 | 4,403,601 |
| 2022-03-17 | 5.430 | 5.510 | 5.360 | 5.380 | 5.260 | 7,267,400 |
| 2022-03-16 | 5.310 | 5.410 | 5.170 | 5.380 | 5.260 | 7,788,134 |
| 2022-03-15 | 5.500 | 5.550 | 5.200 | 5.220 | 5.103 | 6,740,710 |
| 2022-03-14 | 5.590 | 5.720 | 5.550 | 5.550 | 5.426 | 5,566,900 |
| 2022-03-11 | 5.620 | 5.690 | 5.470 | 5.680 | 5.553 | 5,586,211 |
| 2022-03-10 | 5.700 | 5.770 | 5.650 | 5.670 | 5.543 | 6,627,801 |
| 2022-03-09 | 5.680 | 5.750 | 5.270 | 5.570 | 5.445 | 9,583,500 |
| 2022-03-08 | 5.820 | 5.840 | 5.620 | 5.670 | 5.543 | 7,190,100 |
| 2022-03-07 | 5.930 | 5.950 | 5.800 | 5.840 | 5.709 | 5,988,800 |
| 2022-03-04 | 6.100 | 6.100 | 5.880 | 5.920 | 5.788 | 8,214,500 |
| 2022-03-03 | 6.130 | 6.180 | 6.040 | 6.060 | 5.924 | 7,800,301 |
| 2022-03-02 | 6.200 | 6.200 | 6.030 | 6.120 | 5.983 | 5,583,102 |
| 2022-03-01 | 5.890 | 6.200 | 5.890 | 6.130 | 5.993 | 13,559,701 |
| 2022-02-28 | 6.070 | 6.070 | 5.770 | 5.880 | 5.748 | 12,130,700 |
| 2022-02-25 | 6.130 | 6.210 | 6.010 | 6.080 | 5.944 | 11,618,104 |
| 2022-02-24 | 6.230 | 6.420 | 6.030 | 6.140 | 6.003 | 17,639,600 |
| 2022-02-23 | 6.040 | 6.250 | 6.040 | 6.230 | 6.091 | 10,862,799 |
| 2022-02-22 | 6.120 | 6.120 | 6.010 | 6.040 | 5.905 | 5,428,400 |
| 2022-02-21 | 6.090 | 6.130 | 6.040 | 6.130 | 5.993 | 5,386,204 |
| 2022-02-18 | 6.100 | 6.110 | 6.020 | 6.070 | 5.934 | 4,935,301 |
| 2022-02-17 | 6.120 | 6.170 | 6.070 | 6.080 | 5.944 | 5,819,901 |
| 2022-02-16 | 6.010 | 6.120 | 5.970 | 6.100 | 5.964 | 7,120,400 |
| 2022-02-15 | 6.050 | 6.100 | 5.910 | 5.970 | 5.836 | 6,257,600 |
| 2022-02-14 | 6.040 | 6.100 | 6.000 | 6.040 | 5.905 | 3,951,700 |
| 2022-02-11 | 6.100 | 6.200 | 6.030 | 6.040 | 5.905 | 7,053,310 |
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.