Sichuan Crun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.340	15.860	15.200	15.770	15.770	26,936,770
2026-01-20	16.460	16.550	15.320	15.490	15.490	49,837,406
2026-01-19	16.370	16.830	16.170	16.550	16.550	32,719,689
2026-01-16	16.720	16.950	16.360	16.400	16.400	37,834,338
2026-01-15	16.760	17.450	16.420	16.720	16.720	64,062,431
2026-01-14	16.080	17.250	16.070	16.920	16.920	75,398,638
2026-01-13	17.130	17.190	16.060	16.170	16.170	59,113,778
2026-01-12	16.700	17.280	16.610	17.100	17.100	65,564,777
2026-01-09	16.510	16.950	16.450	16.700	16.700	49,955,803
2026-01-08	16.410	17.150	16.360	16.700	16.700	65,397,522
2026-01-07	16.330	16.710	16.210	16.450	16.450	53,192,386
2026-01-06	16.790	16.820	16.300	16.610	16.610	70,859,718
2026-01-05	16.220	17.000	15.980	16.800	16.800	93,817,627
2025-12-31	17.830	18.100	16.340	16.350	16.350	131,865,313
2025-12-30	17.710	19.670	16.820	18.150	18.150	180,192,823
2025-12-29	17.880	17.880	17.840	17.880	17.880	55,289,633
2025-12-26	15.800	16.900	15.730	16.250	16.250	85,801,739
2025-12-25	15.800	16.190	15.650	16.070	16.070	66,478,386
2025-12-24	15.800	16.050	15.350	15.860	15.860	93,267,362
2025-12-23	14.410	15.920	14.320	15.920	15.920	86,768,347
2025-12-22	14.760	14.770	14.400	14.470	14.470	24,829,147
2025-12-19	14.000	14.250	13.990	14.180	14.180	16,015,401
2025-12-18	14.430	14.590	13.970	13.990	13.990	29,255,200
2025-12-17	13.700	14.510	13.680	14.330	14.330	32,225,801
2025-12-16	13.990	14.020	13.640	13.770	13.770	14,750,400
2025-12-15	14.120	14.290	14.030	14.060	14.060	11,906,196
2025-12-12	13.940	14.250	13.780	14.140	14.140	15,505,294
2025-12-11	14.130	14.490	13.950	13.950	13.950	17,462,401
2025-12-10	14.520	14.750	14.050	14.220	14.220	26,033,664
2025-12-09	14.150	14.450	14.080	14.270	14.270	17,468,933
2025-12-08	14.050	14.230	14.030	14.180	14.180	11,311,174
2025-12-05	13.640	14.080	13.540	14.040	14.040	15,418,463
2025-12-04	13.770	13.800	13.490	13.720	13.720	11,301,475
2025-12-03	13.940	13.960	13.660	13.730	13.730	11,328,696
2025-12-02	14.140	14.180	13.920	13.940	13.940	14,143,813
2025-12-01	14.140	14.590	14.120	14.280	14.280	18,200,750
2025-11-28	14.030	14.150	13.850	14.140	14.140	11,608,842
2025-11-27	14.180	14.220	13.920	13.940	13.940	10,249,710
2025-11-26	14.190	14.330	14.000	14.040	14.040	11,952,746
2025-11-25	14.110	14.340	14.040	14.190	14.190	13,913,850
2025-11-24	13.680	14.110	13.650	14.050	14.050	19,067,852
2025-11-21	14.100	14.230	13.670	13.670	13.670	22,827,836
2025-11-20	14.480	14.650	14.350	14.390	14.390	12,846,602
2025-11-19	14.760	14.880	14.390	14.460	14.460	15,618,956
2025-11-18	14.910	15.130	14.760	14.810	14.810	16,259,942
2025-11-17	15.020	15.300	14.960	15.070	15.070	23,524,998
2025-11-14	14.650	15.280	14.580	14.760	14.760	22,821,876
2025-11-13	14.600	14.880	14.330	14.850	14.850	21,192,600
2025-11-12	15.280	15.300	14.500	14.600	14.600	32,455,039
2025-11-11	15.460	15.750	15.350	15.430	15.430	20,494,020
2025-11-10	15.750	15.800	15.380	15.530	15.530	33,038,493
2025-11-07	16.500	16.560	15.920	15.920	15.920	55,118,529
2025-11-06	16.230	16.970	16.210	16.740	16.740	79,655,864
2025-11-05	15.580	15.960	15.550	15.900	15.900	20,931,915
2025-11-04	16.010	16.500	15.750	15.930	15.930	31,321,905
2025-11-03	15.890	16.200	15.600	16.000	16.000	31,460,493
2025-10-31	15.550	15.900	15.540	15.630	15.630	19,426,828
2025-10-30	16.000	16.270	15.670	15.670	15.670	30,140,692
2025-10-29	16.000	16.220	15.850	16.110	16.110	24,674,838
2025-10-28	16.370	16.540	16.120	16.240	16.240	23,951,165

← NewerPage 4 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.