Sichuan Crun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.250	16.750	16.140	16.470	16.470	37,638,482
2025-10-24	15.800	16.090	15.770	16.070	16.070	22,344,672
2025-10-23	16.010	16.010	15.510	15.790	15.790	21,748,478
2025-10-22	16.110	16.290	15.910	16.070	16.070	23,265,440
2025-10-21	15.770	16.210	15.550	16.110	16.110	29,219,363
2025-10-20	15.630	16.050	15.390	15.770	15.770	31,511,649
2025-10-17	16.030	16.150	15.210	15.220	15.220	29,407,816
2025-10-16	16.170	16.410	15.920	16.000	16.000	23,366,470
2025-10-15	15.930	16.300	15.660	16.290	16.290	26,687,681
2025-10-14	16.750	16.850	15.820	15.930	15.930	37,736,693
2025-10-13	15.580	16.590	15.580	16.570	16.570	41,144,463
2025-10-10	17.000	17.840	16.600	16.900	16.900	48,140,530
2025-10-09	16.560	17.600	16.560	17.240	17.240	49,793,911
2025-09-30	17.090	17.200	16.480	16.530	16.530	35,732,930
2025-09-29	16.310	16.780	16.240	16.610	16.610	39,151,707
2025-09-26	17.400	17.480	16.450	16.470	16.470	69,407,579
2025-09-25	18.480	18.640	17.830	17.880	17.880	66,949,143
2025-09-24	19.000	19.000	17.860	18.450	18.450	99,819,531
2025-09-23	18.110	20.000	18.030	19.450	19.450	135,134,706
2025-09-22	17.990	19.300	17.640	18.470	18.470	114,209,627
2025-09-19	19.880	20.350	18.560	18.700	18.700	182,277,200
2025-09-18	16.820	18.500	16.760	18.500	18.500	156,996,834
2025-09-17	16.980	17.110	16.640	16.820	16.820	56,864,287
2025-09-16	16.200	17.280	16.200	17.150	17.150	80,306,259
2025-09-15	16.570	16.570	16.020	16.160	16.160	43,969,146
2025-09-12	16.550	16.960	16.250	16.680	16.680	67,222,578
2025-09-11	15.860	16.600	15.630	16.550	16.550	72,697,010
2025-09-10	15.360	16.050	15.360	15.870	15.870	55,512,462
2025-09-09	15.880	16.090	15.300	15.390	15.390	46,129,208
2025-09-08	15.840	16.030	15.610	15.820	15.820	36,245,451
2025-09-05	15.550	15.960	15.340	15.940	15.940	47,466,239
2025-09-04	16.050	16.190	15.100	15.390	15.390	49,057,119
2025-09-03	16.590	16.600	15.930	16.050	16.050	49,081,412
2025-09-02	17.390	17.400	16.400	16.550	16.550	65,330,528
2025-09-01	17.700	17.780	17.040	17.300	17.300	68,473,941
2025-08-29	18.800	19.000	17.480	17.480	17.480	109,131,508
2025-08-28	18.580	19.690	18.040	19.420	19.420	126,292,049
2025-08-27	20.300	20.690	19.230	19.230	19.230	185,144,401
2025-08-26	19.360	21.370	18.820	21.370	21.370	240,175,368
2025-08-25	19.930	20.880	19.220	19.430	19.430	227,598,500
2025-08-22	16.390	18.980	16.150	18.980	18.980	127,786,585
2025-08-21	19.010	20.000	17.250	17.250	17.250	183,837,913
2025-08-20	18.990	19.820	18.050	19.170	19.170	237,924,783
2025-08-19	18.020	18.020	16.880	18.020	18.020	96,554,787
2025-08-18	16.380	16.380	16.380	16.380	16.380	8,876,456
2025-08-15	13.310	14.890	13.310	14.890	14.890	67,071,950
2025-08-14	14.010	14.380	13.530	13.540	13.540	85,171,046
2025-08-13	13.980	14.340	13.670	14.140	14.140	111,495,734
2025-08-12	13.350	14.590	13.080	13.950	13.950	128,495,463
2025-08-11	13.190	13.780	12.980	13.590	13.590	93,944,841
2025-08-08	12.750	13.800	12.600	13.190	13.190	99,929,189
2025-08-07	13.320	13.480	12.990	12.990	12.990	98,621,572
2025-08-06	12.860	14.130	12.810	13.650	13.650	153,593,112
2025-08-05	12.540	13.780	12.270	13.070	13.070	155,089,249
2025-08-04	12.250	12.770	12.060	12.530	12.530	122,455,830
2025-08-01	12.760	13.330	12.170	12.230	12.230	177,935,334
2025-07-31	11.050	12.120	11.040	12.120	12.120	96,250,921
2025-07-30	11.230	11.250	10.900	11.020	11.020	38,417,954
2025-07-29	11.470	11.550	11.220	11.300	11.300	53,810,714
2025-07-28	11.800	12.200	11.610	11.710	11.710	77,457,619

← NewerPage 5 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.