Sichuan Crun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.300	6.350	6.150	6.190	6.052	7,652,210
2022-02-09	6.000	6.340	5.990	6.310	6.169	12,586,500
2022-02-08	5.960	6.060	5.870	6.040	5.905	6,010,100
2022-02-07	5.930	6.010	5.790	5.930	5.797	5,947,500
2022-01-28	5.580	5.880	5.580	5.780	5.651	7,789,327
2022-01-27	5.880	5.880	5.560	5.580	5.455	8,892,879
2022-01-26	5.920	5.960	5.770	5.910	5.778	6,861,679
2022-01-25	5.980	6.250	5.850	5.850	5.719	12,216,503
2022-01-24	5.890	5.970	5.840	5.920	5.788	3,785,802
2022-01-21	5.930	6.010	5.870	5.960	5.827	4,267,012
2022-01-20	6.270	6.270	5.940	5.950	5.817	8,763,300
2022-01-19	6.230	6.290	6.180	6.250	6.110	4,289,073
2022-01-18	6.440	6.460	6.220	6.240	6.100	6,770,200
2022-01-17	6.370	6.420	6.320	6.410	6.267	4,991,666
2022-01-14	6.400	6.440	6.300	6.370	6.227	6,130,400
2022-01-13	6.440	6.440	6.360	6.370	6.227	5,978,601
2022-01-12	6.290	6.490	6.290	6.470	6.325	8,488,994
2022-01-11	6.290	6.390	6.270	6.290	6.149	6,170,135
2022-01-10	6.250	6.370	6.170	6.270	6.130	7,834,202
2022-01-07	6.650	6.700	6.220	6.220	6.081	20,555,300
2022-01-06	6.610	6.740	6.600	6.690	6.540	7,662,600
2022-01-05	6.820	6.830	6.580	6.640	6.491	11,082,601
2022-01-04	6.710	6.850	6.600	6.820	6.667	10,042,612
2021-12-31	6.760	6.850	6.720	6.730	6.579	8,648,700
2021-12-30	6.720	6.800	6.680	6.800	6.648	9,077,199
2021-12-29	6.680	6.760	6.560	6.720	6.570	8,317,400
2021-12-28	6.690	6.740	6.620	6.660	6.511	7,231,701
2021-12-27	6.570	6.760	6.570	6.690	6.540	7,875,792
2021-12-24	6.850	6.850	6.550	6.560	6.413	14,409,000
2021-12-23	6.810	6.880	6.740	6.870	6.716	12,650,508
2021-12-22	6.990	7.000	6.820	6.840	6.687	13,076,873
2021-12-21	7.000	7.050	6.890	7.010	6.853	11,458,458
2021-12-20	7.150	7.210	6.930	7.050	6.892	15,786,100
2021-12-17	7.210	7.350	7.080	7.200	7.039	18,043,958
2021-12-16	7.260	7.270	7.100	7.210	7.049	19,416,165
2021-12-15	6.960	7.280	6.860	7.260	7.098	30,280,109
2021-12-14	6.680	7.080	6.640	6.950	6.794	27,692,585
2021-12-13	6.670	6.750	6.560	6.680	6.531	10,025,112
2021-12-10	6.680	6.800	6.610	6.670	6.521	9,064,810
2021-12-09	6.800	6.820	6.680	6.730	6.579	10,171,244
2021-12-08	6.510	6.820	6.510	6.810	6.658	16,766,581
2021-12-07	6.660	6.700	6.450	6.500	6.355	14,888,182
2021-12-06	6.860	6.890	6.610	6.620	6.472	17,090,002
2021-12-03	6.680	6.940	6.610	6.810	6.658	22,035,640
2021-12-02	7.250	7.250	6.580	6.680	6.531	42,706,870
2021-12-01	7.070	7.350	7.070	7.300	7.137	16,900,670
2021-11-30	7.340	7.450	7.100	7.200	7.039	19,708,258
2021-11-29	7.050	7.440	7.010	7.390	7.225	23,793,237
2021-11-26	7.260	7.260	7.060	7.170	7.010	16,286,902
2021-11-25	7.280	7.320	7.120	7.260	7.098	15,888,905
2021-11-24	7.390	7.440	7.150	7.230	7.068	18,720,401
2021-11-23	7.440	7.550	7.310	7.380	7.215	20,619,600
2021-11-22	7.310	7.560	7.180	7.440	7.274	32,493,251
2021-11-19	7.380	7.610	7.300	7.370	7.205	45,298,323
2021-11-18	7.200	7.650	7.110	7.340	7.176	77,626,359
2021-11-17	6.310	6.950	6.270	6.950	6.794	38,396,142
2021-11-16	6.540	6.540	6.310	6.320	6.179	15,217,201
2021-11-15	6.540	6.580	6.370	6.500	6.355	19,246,800
2021-11-12	6.490	6.640	6.280	6.590	6.443	25,057,900
2021-11-11	6.440	6.500	6.390	6.450	6.306	12,324,705

← NewerPage 20 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.