Sichuan Crun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.800	20.330	18.070	19.360	19.360	90,505,281
2026-04-23	19.660	19.900	18.720	18.950	18.950	51,873,602
2026-04-22	19.150	19.860	18.850	19.580	19.580	65,237,848
2026-04-21	19.880	19.990	19.100	19.330	19.330	83,692,781
2026-04-20	20.990	21.260	20.320	20.640	20.640	105,586,797
2026-04-17	19.700	21.010	19.590	20.260	20.260	109,712,898
2026-04-16	19.210	19.890	19.060	19.580	19.580	71,497,805
2026-04-15	19.300	20.000	18.800	19.130	19.130	100,491,398
2026-04-14	19.420	19.760	18.890	19.680	19.680	98,175,688
2026-04-13	18.790	19.760	18.790	19.030	19.030	75,539,297
2026-04-10	19.280	20.100	18.980	19.120	19.120	102,575,398
2026-04-09	18.740	19.660	18.740	19.220	19.220	96,287,672
2026-04-08	18.900	19.400	18.560	19.140	19.140	89,854,969
2026-04-07	17.740	19.400	17.740	18.330	18.330	88,193,391
2026-04-03	17.330	18.580	16.950	17.710	17.710	83,209,664
2026-04-02	17.730	17.800	17.000	17.130	17.130	48,794,660
2026-04-01	17.760	18.250	17.520	18.030	18.030	67,728,758
2026-03-31	17.930	18.110	17.100	17.100	17.100	64,885,910
2026-03-30	17.230	18.680	16.810	18.060	18.060	112,419,203
2026-03-27	15.850	17.660	15.700	17.660	17.660	48,297,191
2026-03-26	16.590	16.630	15.940	16.050	16.050	34,812,039
2026-03-25	16.890	17.250	16.610	16.750	16.750	44,556,121
2026-03-24	16.690	16.950	16.000	16.800	16.800	45,158,539
2026-03-23	17.050	17.360	16.200	16.280	16.280	53,496,711
2026-03-20	18.360	19.140	17.350	17.360	17.360	85,636,797
2026-03-19	18.350	18.580	17.900	18.030	18.030	39,225,113
2026-03-18	18.210	18.800	17.930	18.700	18.700	58,583,922
2026-03-17	19.130	19.170	17.710	17.740	17.740	51,105,422
2026-03-16	18.630	19.800	17.850	19.120	19.120	71,218,148
2026-03-13	19.350	19.600	18.650	18.700	18.700	53,421,727
2026-03-12	20.600	20.750	19.260	19.500	19.500	78,478,445
2026-03-11	20.630	21.650	20.370	20.690	20.690	105,752,000
2026-03-10	20.400	21.160	20.100	20.830	20.830	103,700,492
2026-03-09	19.820	20.100	18.770	19.830	19.830	103,551,797
2026-03-06	21.010	21.260	20.440	20.770	20.770	108,681,602
2026-03-05	22.380	22.600	20.370	21.010	21.010	186,328,703
2026-03-04	18.590	21.070	18.590	21.070	21.070	145,029,109
2026-03-03	21.000	21.350	18.350	19.150	19.150	127,821,203
2026-03-02	19.210	21.180	19.030	20.390	20.390	131,817,797
2026-02-27	18.780	20.190	18.300	19.470	19.470	163,129,906
2026-02-26	17.340	19.210	17.340	19.210	19.210	83,729,438
2026-02-25	17.600	18.200	17.240	17.460	17.460	55,736,672
2026-02-24	17.170	18.130	16.680	17.260	17.260	79,415,859
2026-02-13	17.940	17.940	16.490	16.920	16.920	106,037,797
2026-02-12	18.110	18.120	18.110	18.120	18.120	33,916,609
2026-02-11	16.690	17.030	16.310	16.470	16.470	42,632,078
2026-02-10	17.130	17.480	16.500	16.690	16.690	94,310,758
2026-02-09	15.810	16.930	15.810	16.930	16.930	78,164,430
2026-02-06	14.460	15.440	14.400	15.390	15.390	35,454,113
2026-02-05	14.760	14.800	14.470	14.540	14.540	13,146,810
2026-02-04	14.920	15.000	14.720	14.880	14.880	13,537,340
2026-02-03	14.710	14.920	14.620	14.920	14.920	18,528,369
2026-02-02	14.680	15.000	14.510	14.630	14.630	16,833,170
2026-01-30	14.570	14.830	14.400	14.710	14.710	16,785,750
2026-01-29	14.950	15.080	14.610	14.660	14.660	19,714,301
2026-01-28	15.140	15.370	14.950	15.090	15.090	18,422,381
2026-01-27	15.360	15.450	14.720	15.230	15.230	19,954,420
2026-01-26	15.690	15.840	15.180	15.370	15.370	23,024,311
2026-01-23	15.520	15.800	15.490	15.690	15.690	20,153,900
2026-01-22	15.720	15.830	15.480	15.600	15.600	20,922,051

← NewerPage 3 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.