Sichuan Crun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.900 | 9.500 | 8.900 | 9.020 | 9.020 | 39,416,166 |
| 2025-04-25 | 9.020 | 9.140 | 8.760 | 8.870 | 8.870 | 30,784,100 |
| 2025-04-24 | 9.030 | 9.150 | 8.750 | 9.010 | 9.010 | 32,198,243 |
| 2025-04-23 | 9.220 | 9.300 | 9.080 | 9.100 | 9.100 | 36,193,895 |
| 2025-04-22 | 9.510 | 9.720 | 9.160 | 9.160 | 9.160 | 52,647,993 |
| 2025-04-21 | 8.710 | 9.180 | 8.500 | 9.060 | 9.060 | 45,266,993 |
| 2025-04-18 | 9.160 | 9.550 | 8.720 | 8.730 | 8.730 | 67,124,900 |
| 2025-04-17 | 9.850 | 10.250 | 9.250 | 9.380 | 9.380 | 86,239,235 |
| 2025-04-16 | 10.090 | 10.100 | 9.510 | 9.650 | 9.650 | 103,773,115 |
| 2025-04-15 | 9.040 | 9.500 | 8.860 | 9.180 | 9.180 | 61,916,788 |
| 2025-04-14 | 8.300 | 9.040 | 8.300 | 9.040 | 9.040 | 31,452,048 |
| 2025-04-11 | 7.950 | 8.490 | 7.910 | 8.220 | 8.220 | 31,553,500 |
| 2025-04-10 | 7.950 | 8.160 | 7.950 | 8.050 | 8.050 | 29,082,300 |
| 2025-04-09 | 7.420 | 7.880 | 6.800 | 7.800 | 7.800 | 35,736,850 |
| 2025-04-08 | 7.540 | 8.070 | 7.280 | 7.560 | 7.560 | 33,622,722 |
| 2025-04-07 | 8.430 | 8.450 | 8.090 | 8.090 | 8.090 | 13,686,400 |
| 2025-04-03 | 8.940 | 9.090 | 8.900 | 8.990 | 8.990 | 15,004,600 |
| 2025-04-02 | 8.990 | 9.180 | 8.940 | 9.030 | 9.030 | 16,876,294 |
| 2025-04-01 | 9.350 | 9.400 | 9.010 | 9.030 | 9.030 | 22,345,701 |
| 2025-03-31 | 9.580 | 9.580 | 8.930 | 9.120 | 9.120 | 37,024,530 |
| 2025-03-28 | 10.040 | 10.170 | 9.590 | 9.590 | 9.590 | 60,641,227 |
| 2025-03-27 | 9.600 | 10.510 | 9.600 | 10.510 | 10.510 | 68,833,900 |
| 2025-03-26 | 9.590 | 9.660 | 9.490 | 9.550 | 9.550 | 15,686,476 |
| 2025-03-25 | 9.820 | 9.820 | 9.490 | 9.520 | 9.520 | 18,845,176 |
| 2025-03-24 | 10.150 | 10.160 | 9.380 | 9.790 | 9.790 | 37,679,432 |
| 2025-03-21 | 10.480 | 10.490 | 10.120 | 10.160 | 10.160 | 30,879,602 |
| 2025-03-20 | 10.650 | 10.810 | 10.510 | 10.540 | 10.540 | 25,982,900 |
| 2025-03-19 | 11.180 | 11.180 | 10.710 | 10.720 | 10.720 | 37,528,288 |
| 2025-03-18 | 11.290 | 11.380 | 11.100 | 11.170 | 11.170 | 38,867,275 |
| 2025-03-17 | 11.030 | 11.500 | 10.940 | 11.300 | 11.300 | 60,941,002 |
| 2025-03-14 | 11.010 | 11.350 | 10.720 | 11.100 | 11.100 | 65,027,900 |
| 2025-03-13 | 10.710 | 11.370 | 10.380 | 11.200 | 11.200 | 92,627,778 |
| 2025-03-12 | 10.710 | 10.980 | 10.670 | 10.830 | 10.830 | 55,164,100 |
| 2025-03-11 | 10.410 | 10.580 | 10.360 | 10.470 | 10.470 | 23,070,620 |
| 2025-03-10 | 10.570 | 10.880 | 10.320 | 10.630 | 10.630 | 37,791,178 |
| 2025-03-07 | 10.950 | 11.120 | 10.580 | 10.700 | 10.700 | 46,438,278 |
| 2025-03-06 | 10.900 | 11.180 | 10.670 | 10.950 | 10.950 | 67,409,400 |
| 2025-03-05 | 10.470 | 10.970 | 10.240 | 10.840 | 10.840 | 60,465,253 |
| 2025-03-04 | 10.080 | 10.620 | 10.050 | 10.450 | 10.450 | 38,639,484 |
| 2025-03-03 | 10.240 | 10.880 | 10.240 | 10.370 | 10.370 | 50,026,951 |
| 2025-02-28 | 11.080 | 11.080 | 10.160 | 10.220 | 10.220 | 56,476,435 |
| 2025-02-27 | 11.500 | 11.730 | 10.700 | 11.100 | 11.100 | 76,164,500 |
| 2025-02-26 | 11.830 | 11.870 | 11.350 | 11.590 | 11.590 | 95,475,397 |
| 2025-02-25 | 10.970 | 12.600 | 10.970 | 11.940 | 11.940 | 131,924,322 |
| 2025-02-24 | 12.070 | 12.950 | 11.260 | 11.800 | 11.800 | 191,516,576 |
| 2025-02-21 | 11.220 | 12.070 | 11.150 | 12.070 | 12.070 | 143,919,435 |
| 2025-02-20 | 9.880 | 10.970 | 9.400 | 10.970 | 10.970 | 132,433,202 |
| 2025-02-19 | 9.640 | 9.990 | 9.620 | 9.970 | 9.970 | 70,242,849 |
| 2025-02-18 | 10.300 | 11.100 | 10.140 | 10.170 | 10.170 | 104,285,146 |
| 2025-02-17 | 9.840 | 10.460 | 9.570 | 10.290 | 10.290 | 87,033,224 |
| 2025-02-14 | 9.890 | 10.130 | 9.400 | 9.840 | 9.840 | 95,447,986 |
| 2025-02-13 | 10.860 | 10.860 | 9.920 | 10.170 | 10.170 | 149,633,528 |
| 2025-02-12 | 9.290 | 9.900 | 9.290 | 9.900 | 9.900 | 29,760,381 |
| 2025-02-11 | 9.250 | 9.290 | 8.990 | 9.000 | 9.000 | 50,105,770 |
| 2025-02-10 | 9.060 | 9.470 | 9.060 | 9.350 | 9.350 | 65,046,600 |
| 2025-02-07 | 8.760 | 9.170 | 8.730 | 8.970 | 8.970 | 70,389,550 |
| 2025-02-06 | 8.370 | 8.780 | 8.250 | 8.740 | 8.740 | 72,707,074 |
| 2025-02-05 | 8.300 | 8.650 | 8.100 | 8.370 | 8.370 | 81,147,170 |
| 2025-01-27 | 8.180 | 8.280 | 7.850 | 7.860 | 7.860 | 27,484,866 |
| 2025-01-24 | 8.200 | 8.230 | 8.060 | 8.150 | 8.150 | 33,136,110 |
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.