Sichuan Crun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.880	12.320	11.200	12.280	12.280	17,908,806
2026-10-22	12.610	12.640	12.080	12.080	12.080	11,090,999
2026-10-21	12.430	12.830	12.340	12.540	12.540	14,069,265
2026-10-20	12.020	12.500	11.940	12.330	12.330	13,505,484
2026-10-19	12.260	12.300	11.720	12.090	12.090	15,319,860
2026-10-16	12.600	12.690	12.240	12.340	12.340	11,974,494
2026-10-15	12.580	12.780	12.370	12.380	12.380	13,588,339
2026-10-14	13.470	13.470	12.980	12.990	12.990	11,940,800
2026-10-13	12.900	13.760	12.530	13.550	13.550	20,945,900
2026-10-12	13.610	13.610	13.100	13.110	13.110	13,763,880
2026-10-09	13.620	13.670	12.850	13.600	13.600	18,590,645
2026-10-08	14.240	14.310	13.460	13.620	13.620	16,247,396
2026-09-30	14.440	14.630	13.880	13.990	13.990	16,085,843
2026-09-29	14.280	14.450	14.120	14.230	14.230	13,664,634
2026-09-28	15.700	15.700	14.290	14.420	14.420	23,980,305
2026-09-24	15.950	16.040	15.460	15.550	15.550	17,021,367
2026-09-23	16.410	16.700	16.000	16.020	16.020	20,473,111
2026-09-22	16.820	17.120	16.280	16.420	16.420	25,564,729
2026-09-21	16.650	17.050	16.500	16.640	16.640	22,374,852
2026-09-18	16.580	16.990	16.320	16.730	16.730	32,872,086
2026-09-17	18.180	18.460	16.110	16.280	16.280	52,014,883
2026-09-16	16.900	17.960	16.610	17.750	17.750	35,944,648
2026-09-15	16.260	17.180	16.260	16.830	16.830	28,838,688
2026-09-14	15.800	16.800	15.500	16.510	16.510	21,933,986
2026-09-11	15.830	15.980	15.400	15.790	15.790	14,021,096
2026-09-10	16.410	16.580	16.150	16.150	16.150	12,810,236
2026-09-09	16.580	16.950	16.430	16.700	16.700	17,540,928
2026-09-08	17.310	17.350	16.450	16.580	16.580	22,847,207
2026-09-07	17.150	17.180	16.700	17.010	17.010	21,860,420
2026-09-04	17.870	18.100	16.840	16.890	16.890	39,860,559
2026-09-03	17.020	18.130	17.020	17.940	17.940	43,367,605
2026-09-02	16.650	17.120	16.480	16.950	16.950	20,528,260
2026-09-01	17.040	17.100	16.600	16.810	16.810	20,301,395
2026-08-31	16.110	17.050	16.100	17.000	17.000	27,388,805
2026-08-28	16.820	16.980	16.350	16.450	16.450	29,962,432
2026-08-27	16.550	16.870	16.110	16.810	16.810	38,420,094
2026-08-26	15.980	16.580	15.690	16.400	16.400	46,707,105
2026-08-25	15.130	16.450	14.890	16.090	16.090	42,231,859
2026-08-24	15.630	16.000	15.070	15.400	15.400	31,729,275
2026-08-21	14.310	15.770	14.310	15.590	15.590	51,569,109
2026-08-20	14.890	14.960	14.300	14.440	14.440	25,458,023
2026-08-19	15.870	15.870	14.740	14.740	14.740	44,423,793
2026-08-18	15.770	16.440	15.320	16.380	16.380	48,106,449
2026-08-17	15.240	15.750	14.900	15.630	15.630	30,698,348
2026-08-14	15.170	15.310	14.800	15.120	15.120	22,870,424
2026-08-13	15.900	15.920	14.990	15.000	15.000	37,542,625
2026-08-12	14.660	15.960	14.490	15.740	15.740	42,161,770
2026-08-11	14.570	14.850	14.320	14.680	14.680	17,966,564
2026-08-10	15.070	15.320	14.360	14.590	14.590	22,726,691
2026-08-07	14.620	14.850	14.250	14.780	14.780	25,491,504
2026-08-06	14.360	14.830	14.210	14.610	14.610	25,683,527
2026-08-05	13.900	14.600	13.900	14.540	14.540	31,392,123
2026-08-04	13.420	13.980	13.200	13.900	13.900	29,478,801
2026-08-03	13.250	13.550	13.080	13.230	13.230	24,671,199
2026-07-31	12.980	13.570	12.860	13.180	13.180	39,370,578
2026-07-30	13.780	13.780	12.470	12.470	12.470	38,068,512
2026-07-29	14.390	14.430	13.260	13.850	13.850	36,467,461
2026-07-28	15.280	15.590	14.280	14.390	14.390	27,087,576
2026-07-27	15.010	15.590	14.650	15.590	15.590	21,571,732
2026-07-24	15.440	15.850	15.040	15.120	15.120	21,381,107

Page 1 of 5 · 242 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.