Sichuan Crun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.500	11.930	11.230	11.750	11.750	72,835,460
2025-07-24	11.400	11.700	11.330	11.420	11.420	61,169,153
2025-07-23	11.460	12.280	10.970	11.570	11.570	111,171,664
2025-07-22	11.700	11.770	11.120	11.350	11.350	89,060,263
2025-07-21	11.050	11.300	10.840	11.200	11.200	60,506,500
2025-07-18	11.040	11.250	10.860	11.000	11.000	53,197,655
2025-07-17	10.780	11.630	10.750	11.150	11.150	70,194,700
2025-07-16	10.570	11.080	10.560	10.750	10.750	47,133,600
2025-07-15	10.770	10.950	10.460	10.620	10.620	31,140,500
2025-07-14	10.600	10.820	10.550	10.750	10.750	24,566,000
2025-07-11	10.580	10.660	10.420	10.600	10.600	25,325,289
2025-07-10	10.680	10.910	10.590	10.650	10.650	27,834,600
2025-07-09	10.800	11.090	10.660	10.710	10.710	43,632,419
2025-07-08	10.680	10.810	10.550	10.780	10.780	28,051,530
2025-07-07	10.550	10.650	10.430	10.630	10.630	18,305,150
2025-07-04	10.740	10.880	10.570	10.590	10.590	30,436,501
2025-07-03	10.680	10.790	10.610	10.760	10.760	23,586,100
2025-07-02	10.880	10.930	10.630	10.710	10.710	25,240,801
2025-07-01	11.080	11.100	10.810	10.950	10.950	28,652,600
2025-06-30	11.110	11.140	10.910	11.060	11.060	46,862,598
2025-06-27	11.170	11.650	10.960	11.100	11.100	60,659,397
2025-06-26	11.260	11.480	11.080	11.080	11.080	65,030,692
2025-06-25	11.160	11.420	11.010	11.250	11.250	77,092,343
2025-06-24	10.890	11.220	10.880	11.180	11.180	87,655,240
2025-06-23	10.710	11.400	10.550	11.050	11.050	127,201,994
2025-06-20	10.500	11.040	10.360	11.040	11.040	127,604,941
2025-06-19	9.950	10.270	9.930	10.040	10.040	28,396,501
2025-06-18	9.850	10.140	9.650	10.040	10.040	24,737,243
2025-06-17	10.020	10.050	9.870	9.890	9.890	15,008,674
2025-06-16	9.870	10.050	9.830	10.020	10.020	14,173,074
2025-06-13	10.010	10.190	9.900	9.980	9.980	23,149,468
2025-06-12	10.210	10.280	10.090	10.100	10.100	18,430,500
2025-06-11	10.190	10.350	10.090	10.210	10.210	20,428,701
2025-06-10	10.300	10.480	10.000	10.290	10.290	36,089,800
2025-06-09	10.190	10.340	10.180	10.220	10.220	20,534,563
2025-06-06	10.210	10.330	10.110	10.190	10.190	22,596,967
2025-06-05	9.870	10.600	9.810	10.300	10.300	43,665,200
2025-06-04	9.920	10.070	9.890	9.920	9.920	17,363,200
2025-06-03	9.800	10.030	9.750	9.880	9.880	18,533,239
2025-05-30	10.260	10.350	9.930	9.970	9.970	27,628,000
2025-05-29	9.970	10.450	9.970	10.340	10.340	32,413,843
2025-05-28	10.260	10.340	10.010	10.060	10.060	27,678,200
2025-05-27	10.350	10.630	10.050	10.380	10.380	40,169,778
2025-05-26	9.990	10.410	9.930	10.300	10.300	34,089,674
2025-05-23	10.160	10.170	9.840	9.900	9.900	32,308,700
2025-05-22	10.370	10.490	10.150	10.170	10.170	31,838,876
2025-05-21	10.780	10.840	10.440	10.440	10.440	50,974,322
2025-05-20	10.750	11.160	10.470	10.990	10.990	64,603,508
2025-05-19	10.650	10.860	10.410	10.850	10.850	43,161,300
2025-05-16	10.480	10.900	10.310	10.720	10.720	44,915,423
2025-05-15	10.800	11.080	10.510	10.540	10.540	57,079,300
2025-05-14	10.920	11.200	10.760	11.080	11.080	97,036,278
2025-05-13	10.660	11.290	10.350	10.690	10.690	87,285,236
2025-05-12	10.710	10.780	10.300	10.490	10.490	84,062,009
2025-05-09	11.070	11.690	10.810	10.820	10.820	98,738,504
2025-05-08	10.840	11.550	10.700	11.240	11.240	127,229,385
2025-05-07	11.700	11.700	10.700	10.850	10.850	151,895,084
2025-05-06	10.100	10.750	10.100	10.750	10.750	74,063,363
2025-04-30	8.990	9.770	8.880	9.770	9.770	61,664,359
2025-04-29	8.830	9.060	8.700	8.880	8.880	26,420,410

← NewerPage 6 of 21 · 1,219 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.