Sichuan Crun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.160	16.790	15.560	15.790	15.790	34,024,414
2026-07-22	15.930	17.050	15.660	16.200	16.200	39,855,176
2026-07-21	15.690	16.420	14.300	16.350	16.350	59,700,164
2026-07-20	17.510	17.600	15.890	15.890	15.890	43,035,527
2026-07-17	19.520	19.680	17.650	17.650	17.650	28,394,084
2026-07-16	19.990	20.710	19.250	19.610	19.610	26,547,891
2026-07-15	20.300	20.980	19.660	20.370	20.370	31,188,965
2026-07-14	21.090	21.230	19.230	20.230	20.230	49,244,773
2026-07-13	23.550	24.170	21.370	21.370	21.370	49,402,047
2026-07-10	22.910	24.840	22.590	23.740	23.740	74,057,539
2026-07-09	21.880	22.880	20.840	22.580	22.580	50,006,375
2026-07-08	22.470	23.310	21.400	21.800	21.800	38,353,469
2026-07-07	22.500	23.800	21.950	22.400	22.400	49,550,535
2026-07-06	23.300	24.770	22.800	22.820	22.820	57,769,273
2026-07-03	24.200	24.860	23.030	23.260	23.260	56,601,098
2026-07-02	22.800	24.450	22.450	23.960	23.960	56,153,246
2026-07-01	24.800	25.990	23.300	23.810	23.810	77,594,539
2026-06-30	23.260	24.800	23.010	24.530	24.530	66,162,445
2026-06-29	23.200	24.090	22.120	23.620	23.620	62,192,527
2026-06-26	23.010	23.940	22.310	22.880	22.880	49,794,832
2026-06-25	23.210	24.150	22.880	23.430	23.430	62,437,227
2026-06-24	22.410	23.500	22.000	23.200	23.200	64,068,680
2026-06-23	23.280	23.820	22.500	23.060	23.060	95,028,547
2026-06-22	21.490	23.320	21.280	22.610	22.610	100,972,188
2026-06-18	20.850	21.710	20.850	21.200	21.200	47,517,398
2026-06-17	20.500	21.230	20.500	21.090	21.090	37,554,262
2026-06-16	20.910	21.490	20.700	21.170	21.170	50,365,422
2026-06-15	21.200	21.200	20.160	21.080	21.080	51,721,352
2026-06-12	20.990	22.070	20.850	20.940	20.940	62,535,289
2026-06-11	20.010	21.220	19.880	20.810	20.810	61,775,578
2026-06-10	20.110	20.950	19.930	20.600	20.600	82,913,133
2026-06-09	18.910	20.100	18.780	19.930	19.930	64,061,570
2026-06-08	18.050	19.200	18.050	18.320	18.320	34,464,289
2026-06-05	19.810	20.000	18.810	19.000	19.000	47,317,090
2026-06-04	19.420	20.050	19.200	19.810	19.810	39,639,801
2026-06-03	19.640	20.990	19.420	19.830	19.830	54,283,941
2026-06-02	19.810	20.470	19.140	19.920	19.920	45,355,352
2026-06-01	21.050	21.120	19.620	19.700	19.700	49,990,047
2026-05-29	22.100	22.680	20.630	20.830	20.830	57,815,879
2026-05-28	20.710	22.170	20.570	21.750	21.750	66,018,023
2026-05-27	21.690	21.970	20.750	21.030	21.030	63,413,391
2026-05-26	23.990	24.030	21.710	22.040	22.040	88,328,148
2026-05-25	24.870	24.960	23.240	24.100	24.100	105,298,898
2026-05-22	22.890	24.700	22.020	24.700	24.700	132,324,406
2026-05-21	24.560	24.850	22.450	22.450	22.450	156,725,906
2026-05-20	24.940	24.940	23.570	24.940	24.940	60,762,801
2026-05-19	20.750	22.670	20.650	22.670	22.670	75,783,828
2026-05-18	19.800	20.610	19.500	20.610	20.610	42,096,059
2026-05-15	19.170	19.560	18.580	18.740	18.740	41,953,641
2026-05-14	20.300	20.300	19.170	19.180	19.180	50,521,781
2026-05-13	19.290	20.570	19.190	20.350	20.350	68,700,883
2026-05-12	19.600	19.870	19.050	19.390	19.390	39,902,207
2026-05-11	19.700	19.790	19.280	19.630	19.630	51,500,449
2026-05-08	19.590	19.870	19.380	19.530	19.530	52,148,578
2026-05-07	19.080	20.120	19.030	19.860	19.860	84,070,953
2026-05-06	17.990	19.030	17.900	19.030	19.030	50,472,832
2026-04-30	17.310	17.570	16.910	17.300	17.300	39,301,512
2026-04-29	17.240	18.200	17.240	17.410	17.410	41,302,910
2026-04-28	18.040	18.190	17.340	17.480	17.480	46,290,449
2026-04-27	19.030	19.210	17.870	18.300	18.300	63,626,801

← NewerPage 2 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.