Sichuan Crun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13.300 | 14.960 | 13.300 | 14.960 | 14.960 | 199,112,360 |
| 2024-10-29 | 15.360 | 15.360 | 12.690 | 13.600 | 13.600 | 76,258,367 |
| 2024-10-28 | 12.870 | 13.960 | 12.700 | 13.960 | 13.960 | 79,111,368 |
| 2024-10-25 | 12.460 | 12.690 | 12.000 | 12.690 | 12.690 | 176,491,773 |
| 2024-10-24 | 11.290 | 11.540 | 10.100 | 11.540 | 11.540 | 94,317,222 |
| 2024-10-23 | 9.110 | 10.490 | 8.680 | 10.490 | 10.490 | 219,359,916 |
| 2024-10-22 | 9.540 | 9.540 | 9.090 | 9.540 | 9.540 | 102,859,499 |
| 2024-10-21 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 5,213,249 |
| 2024-10-18 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 21,487,647 |
| 2024-10-17 | 6.590 | 7.160 | 6.210 | 7.160 | 7.160 | 130,420,786 |
| 2024-10-16 | 5.910 | 6.510 | 5.780 | 6.510 | 6.510 | 114,682,017 |
| 2024-10-15 | 5.980 | 6.230 | 5.860 | 5.920 | 5.920 | 119,239,660 |
| 2024-10-14 | 5.470 | 5.980 | 5.370 | 5.980 | 5.980 | 99,395,098 |
| 2024-10-11 | 5.350 | 5.740 | 5.270 | 5.440 | 5.440 | 48,827,890 |
| 2024-10-10 | 5.450 | 5.570 | 5.280 | 5.370 | 5.370 | 33,738,065 |
| 2024-10-09 | 5.900 | 5.900 | 5.450 | 5.450 | 5.450 | 45,422,397 |
| 2024-10-08 | 6.240 | 6.240 | 5.610 | 6.050 | 6.050 | 77,213,698 |
| 2024-09-30 | 5.320 | 5.670 | 5.200 | 5.670 | 5.670 | 79,982,239 |
| 2024-09-27 | 5.050 | 5.260 | 4.960 | 5.150 | 5.150 | 52,094,022 |
| 2024-09-26 | 4.830 | 5.070 | 4.810 | 4.960 | 4.960 | 31,607,523 |
| 2024-09-25 | 4.810 | 4.930 | 4.790 | 4.850 | 4.850 | 34,050,800 |
| 2024-09-24 | 4.790 | 4.820 | 4.630 | 4.820 | 4.820 | 29,859,055 |
| 2024-09-23 | 4.640 | 4.900 | 4.570 | 4.750 | 4.750 | 30,619,059 |
| 2024-09-20 | 4.590 | 4.900 | 4.500 | 4.690 | 4.690 | 34,375,405 |
| 2024-09-19 | 4.510 | 4.590 | 4.470 | 4.570 | 4.570 | 13,414,590 |
| 2024-09-18 | 4.490 | 4.580 | 4.390 | 4.470 | 4.470 | 11,852,705 |
| 2024-09-13 | 4.710 | 4.730 | 4.490 | 4.500 | 4.500 | 18,751,177 |
| 2024-09-12 | 4.700 | 4.830 | 4.670 | 4.670 | 4.670 | 17,260,295 |
| 2024-09-11 | 4.810 | 4.810 | 4.650 | 4.670 | 4.670 | 17,610,909 |
| 2024-09-10 | 4.800 | 4.810 | 4.670 | 4.800 | 4.800 | 14,840,545 |
| 2024-09-09 | 4.700 | 4.800 | 4.630 | 4.770 | 4.770 | 18,604,268 |
| 2024-09-06 | 4.900 | 4.940 | 4.710 | 4.710 | 4.710 | 28,008,678 |
| 2024-09-05 | 4.920 | 5.000 | 4.880 | 4.940 | 4.940 | 19,933,489 |
| 2024-09-04 | 4.930 | 5.050 | 4.840 | 4.930 | 4.930 | 33,567,418 |
| 2024-09-03 | 4.950 | 5.180 | 4.910 | 5.040 | 5.040 | 35,779,626 |
| 2024-09-02 | 4.990 | 5.360 | 4.910 | 5.060 | 5.060 | 58,450,221 |
| 2024-08-30 | 4.810 | 5.040 | 4.800 | 5.000 | 5.000 | 38,916,100 |
| 2024-08-29 | 4.900 | 4.900 | 4.730 | 4.860 | 4.860 | 20,260,500 |
| 2024-08-28 | 4.890 | 4.950 | 4.820 | 4.860 | 4.860 | 20,030,918 |
| 2024-08-27 | 4.910 | 5.070 | 4.880 | 4.890 | 4.890 | 42,956,713 |
| 2024-08-26 | 4.600 | 5.030 | 4.480 | 5.030 | 5.030 | 29,995,813 |
| 2024-08-23 | 4.550 | 4.710 | 4.340 | 4.570 | 4.570 | 28,773,119 |
| 2024-08-22 | 4.870 | 4.940 | 4.530 | 4.540 | 4.540 | 32,640,705 |
| 2024-08-21 | 4.820 | 4.900 | 4.770 | 4.840 | 4.840 | 23,400,995 |
| 2024-08-20 | 5.110 | 5.140 | 4.830 | 4.900 | 4.900 | 36,802,803 |
| 2024-08-19 | 5.120 | 5.190 | 5.020 | 5.080 | 5.080 | 49,828,525 |
| 2024-08-16 | 4.980 | 5.460 | 4.880 | 5.340 | 5.340 | 94,420,324 |
| 2024-08-15 | 4.800 | 5.410 | 4.670 | 5.200 | 5.200 | 93,519,792 |
| 2024-08-14 | 4.800 | 4.920 | 4.800 | 4.920 | 4.920 | 15,509,801 |
| 2024-08-13 | 4.400 | 4.470 | 4.330 | 4.470 | 4.470 | 7,497,100 |
| 2024-08-12 | 4.450 | 4.510 | 4.390 | 4.400 | 4.400 | 6,332,900 |
| 2024-08-09 | 4.580 | 4.590 | 4.430 | 4.440 | 4.440 | 10,342,081 |
| 2024-08-08 | 4.630 | 4.630 | 4.490 | 4.550 | 4.550 | 10,737,483 |
| 2024-08-07 | 4.690 | 4.720 | 4.630 | 4.640 | 4.640 | 8,722,100 |
| 2024-08-06 | 4.570 | 4.670 | 4.550 | 4.640 | 4.640 | 10,863,920 |
| 2024-08-05 | 4.680 | 4.780 | 4.540 | 4.550 | 4.550 | 17,184,200 |
| 2024-08-02 | 4.900 | 4.930 | 4.760 | 4.760 | 4.760 | 25,011,018 |
| 2024-08-01 | 4.840 | 5.100 | 4.840 | 4.990 | 4.990 | 38,009,311 |
| 2024-07-31 | 4.710 | 4.950 | 4.630 | 4.840 | 4.840 | 31,996,938 |
| 2024-07-30 | 4.680 | 4.820 | 4.580 | 4.760 | 4.760 | 23,017,000 |
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.