Sichuan Crun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.600 | 8.810 | 8.200 | 8.200 | 8.200 | 52,571,053 |
| 2025-01-22 | 8.300 | 8.790 | 8.300 | 8.490 | 8.490 | 56,539,201 |
| 2025-01-21 | 8.500 | 8.610 | 8.190 | 8.390 | 8.390 | 38,509,000 |
| 2025-01-20 | 8.350 | 8.570 | 8.250 | 8.500 | 8.500 | 39,511,080 |
| 2025-01-17 | 8.740 | 8.780 | 8.400 | 8.450 | 8.450 | 50,131,870 |
| 2025-01-16 | 8.670 | 9.130 | 8.540 | 8.790 | 8.790 | 81,426,897 |
| 2025-01-15 | 8.560 | 8.720 | 8.360 | 8.530 | 8.530 | 51,161,600 |
| 2025-01-14 | 8.050 | 8.520 | 7.860 | 8.520 | 8.520 | 54,762,001 |
| 2025-01-13 | 7.840 | 7.990 | 7.450 | 7.850 | 7.850 | 51,386,954 |
| 2025-01-10 | 8.400 | 8.900 | 8.100 | 8.130 | 8.130 | 59,714,970 |
| 2025-01-09 | 8.150 | 8.800 | 8.110 | 8.560 | 8.560 | 73,143,637 |
| 2025-01-08 | 8.170 | 8.370 | 7.770 | 8.240 | 8.240 | 53,216,302 |
| 2025-01-07 | 7.880 | 8.220 | 7.830 | 8.210 | 8.210 | 48,170,472 |
| 2025-01-06 | 7.860 | 8.140 | 7.700 | 7.840 | 7.840 | 51,479,301 |
| 2025-01-03 | 8.890 | 8.900 | 8.220 | 8.220 | 8.220 | 64,128,444 |
| 2025-01-02 | 9.650 | 9.740 | 8.870 | 9.130 | 9.130 | 95,397,509 |
| 2024-12-31 | 10.360 | 10.840 | 9.850 | 9.850 | 9.850 | 84,016,502 |
| 2024-12-30 | 11.330 | 11.640 | 10.940 | 10.940 | 10.940 | 99,154,092 |
| 2024-12-27 | 11.450 | 12.580 | 11.450 | 12.160 | 12.160 | 152,420,791 |
| 2024-12-26 | 10.780 | 11.990 | 10.360 | 11.440 | 11.440 | 110,185,961 |
| 2024-12-25 | 11.390 | 12.080 | 10.630 | 11.150 | 11.150 | 130,027,760 |
| 2024-12-24 | 10.550 | 11.810 | 10.550 | 11.810 | 11.810 | 133,340,094 |
| 2024-12-23 | 10.380 | 11.250 | 10.380 | 10.740 | 10.740 | 105,431,807 |
| 2024-12-20 | 10.690 | 10.690 | 10.260 | 10.340 | 10.340 | 92,518,297 |
| 2024-12-19 | 9.560 | 10.700 | 9.530 | 10.700 | 10.700 | 99,267,355 |
| 2024-12-18 | 9.580 | 10.000 | 9.500 | 9.730 | 9.730 | 21,350,403 |
| 2024-12-17 | 10.050 | 10.150 | 9.610 | 9.660 | 9.660 | 28,430,003 |
| 2024-12-16 | 9.980 | 10.370 | 9.940 | 10.060 | 10.060 | 31,108,204 |
| 2024-12-13 | 10.580 | 10.840 | 10.040 | 10.080 | 10.080 | 57,527,204 |
| 2024-12-12 | 10.480 | 10.690 | 10.210 | 10.670 | 10.670 | 50,891,982 |
| 2024-12-11 | 10.200 | 10.910 | 10.160 | 10.570 | 10.570 | 69,932,800 |
| 2024-12-10 | 10.510 | 10.630 | 10.300 | 10.300 | 10.300 | 43,706,969 |
| 2024-12-09 | 10.430 | 10.550 | 10.100 | 10.210 | 10.210 | 39,778,001 |
| 2024-12-06 | 10.410 | 10.990 | 10.120 | 10.630 | 10.630 | 64,503,626 |
| 2024-12-05 | 10.150 | 10.420 | 10.120 | 10.420 | 10.420 | 31,451,482 |
| 2024-12-04 | 10.660 | 10.930 | 10.280 | 10.300 | 10.300 | 47,960,642 |
| 2024-12-03 | 10.400 | 10.670 | 10.220 | 10.600 | 10.600 | 53,289,385 |
| 2024-12-02 | 10.170 | 10.440 | 10.100 | 10.400 | 10.400 | 43,973,914 |
| 2024-11-29 | 10.160 | 10.240 | 9.760 | 10.110 | 10.110 | 50,180,584 |
| 2024-11-28 | 10.300 | 10.600 | 10.200 | 10.220 | 10.220 | 47,390,304 |
| 2024-11-27 | 10.000 | 10.220 | 9.710 | 10.210 | 10.210 | 47,795,619 |
| 2024-11-26 | 10.320 | 10.650 | 10.070 | 10.120 | 10.120 | 61,900,073 |
| 2024-11-25 | 11.220 | 11.460 | 10.650 | 10.650 | 10.650 | 98,627,931 |
| 2024-11-22 | 12.100 | 13.110 | 11.470 | 11.830 | 11.830 | 165,930,902 |
| 2024-11-21 | 10.790 | 11.980 | 10.670 | 11.980 | 11.980 | 107,081,904 |
| 2024-11-20 | 10.560 | 10.950 | 10.460 | 10.890 | 10.890 | 49,931,070 |
| 2024-11-19 | 9.920 | 10.870 | 9.920 | 10.560 | 10.560 | 52,346,928 |
| 2024-11-18 | 10.490 | 10.580 | 9.840 | 9.920 | 9.920 | 39,434,406 |
| 2024-11-15 | 11.080 | 11.210 | 10.300 | 10.340 | 10.340 | 54,641,528 |
| 2024-11-14 | 11.530 | 11.690 | 11.150 | 11.200 | 11.200 | 35,128,901 |
| 2024-11-13 | 11.850 | 11.930 | 11.130 | 11.650 | 11.650 | 48,723,322 |
| 2024-11-12 | 12.180 | 12.190 | 11.700 | 11.820 | 11.820 | 64,515,911 |
| 2024-11-11 | 11.820 | 12.300 | 11.440 | 12.180 | 12.180 | 88,453,479 |
| 2024-11-08 | 11.590 | 12.010 | 11.580 | 11.830 | 11.830 | 91,080,388 |
| 2024-11-07 | 11.680 | 11.850 | 10.820 | 11.590 | 11.590 | 107,974,001 |
| 2024-11-06 | 12.460 | 12.690 | 11.740 | 11.910 | 11.910 | 117,011,007 |
| 2024-11-05 | 12.150 | 14.000 | 12.000 | 12.830 | 12.830 | 164,618,054 |
| 2024-11-04 | 13.330 | 14.200 | 13.330 | 13.330 | 13.330 | 63,732,684 |
| 2024-11-01 | 16.600 | 17.750 | 14.810 | 14.810 | 14.810 | 123,945,979 |
| 2024-10-31 | 15.650 | 16.460 | 14.800 | 16.460 | 16.460 | 118,952,396 |
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.