Sichuan Crun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 6.560 | 6.570 | 6.350 | 6.490 | 6.345 | 21,070,001 |
| 2021-11-09 | 6.530 | 6.670 | 6.480 | 6.570 | 6.423 | 22,716,800 |
| 2021-11-08 | 6.760 | 6.830 | 6.400 | 6.500 | 6.355 | 35,562,228 |
| 2021-11-05 | 6.500 | 7.160 | 6.380 | 6.930 | 6.775 | 67,659,577 |
| 2021-11-04 | 5.980 | 6.600 | 5.890 | 6.520 | 6.374 | 42,041,587 |
| 2021-11-03 | 5.880 | 6.060 | 5.750 | 6.000 | 5.866 | 14,633,806 |
| 2021-11-02 | 6.050 | 6.160 | 5.780 | 5.850 | 5.719 | 14,590,620 |
| 2021-11-01 | 5.680 | 6.150 | 5.670 | 6.070 | 5.934 | 21,190,089 |
| 2021-10-29 | 5.670 | 5.740 | 5.560 | 5.700 | 5.572 | 12,496,989 |
| 2021-10-28 | 5.900 | 5.920 | 5.600 | 5.660 | 5.533 | 23,499,225 |
| 2021-10-27 | 6.060 | 6.220 | 5.980 | 6.120 | 5.983 | 12,179,700 |
| 2021-10-26 | 6.200 | 6.220 | 6.080 | 6.120 | 5.983 | 12,568,200 |
| 2021-10-25 | 5.880 | 6.240 | 5.880 | 6.180 | 6.042 | 18,588,501 |
| 2021-10-22 | 6.120 | 6.150 | 5.880 | 5.880 | 5.748 | 19,393,800 |
| 2021-10-21 | 6.350 | 6.390 | 6.150 | 6.160 | 6.022 | 15,262,900 |
| 2021-10-20 | 6.170 | 6.370 | 6.060 | 6.330 | 6.188 | 20,532,001 |
| 2021-10-19 | 6.160 | 6.290 | 6.110 | 6.190 | 6.052 | 13,129,000 |
| 2021-10-18 | 6.000 | 6.180 | 6.000 | 6.160 | 6.022 | 14,703,467 |
| 2021-10-15 | 6.150 | 6.200 | 5.950 | 5.970 | 5.836 | 12,961,929 |
| 2021-10-14 | 6.000 | 6.330 | 5.910 | 6.200 | 6.061 | 20,953,203 |
← NewerPage 21 of 21 · 1,220 trading days
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.