Shenyang Cuihua Gold and Silver Jewelry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.590 | 7.760 | 7.590 | 7.690 | 7.641 | 1,593,700 |
| 2024-07-25 | 7.540 | 7.710 | 7.480 | 7.610 | 7.561 | 2,466,830 |
| 2024-07-24 | 7.730 | 7.820 | 7.590 | 7.600 | 7.551 | 2,145,100 |
| 2024-07-23 | 7.910 | 7.980 | 7.730 | 7.730 | 7.681 | 2,137,000 |
| 2024-07-22 | 7.830 | 7.910 | 7.760 | 7.880 | 7.830 | 1,895,670 |
| 2024-07-19 | 7.880 | 7.900 | 7.710 | 7.890 | 7.840 | 2,792,800 |
| 2024-07-18 | 8.140 | 8.140 | 7.860 | 8.050 | 7.928 | 4,309,800 |
| 2024-07-17 | 8.400 | 8.670 | 8.200 | 8.260 | 8.135 | 6,419,800 |
| 2024-07-16 | 8.000 | 8.110 | 7.990 | 8.100 | 7.977 | 1,748,200 |
| 2024-07-15 | 8.240 | 8.240 | 8.000 | 8.060 | 7.938 | 2,499,400 |
| 2024-07-12 | 8.300 | 8.430 | 8.130 | 8.190 | 8.066 | 3,086,600 |
| 2024-07-11 | 8.000 | 8.220 | 7.980 | 8.180 | 8.056 | 3,017,158 |
| 2024-07-10 | 7.900 | 8.050 | 7.790 | 7.880 | 7.761 | 2,187,700 |
| 2024-07-09 | 7.980 | 8.010 | 7.650 | 7.920 | 7.800 | 3,144,100 |
| 2024-07-08 | 8.310 | 8.310 | 7.930 | 7.980 | 7.859 | 2,316,200 |
| 2024-07-05 | 8.080 | 8.280 | 7.960 | 8.240 | 8.115 | 2,494,000 |
| 2024-07-04 | 8.330 | 8.420 | 8.000 | 8.070 | 7.948 | 3,410,370 |
| 2024-07-03 | 8.490 | 8.540 | 8.260 | 8.330 | 8.204 | 3,745,237 |
| 2024-07-02 | 8.520 | 8.600 | 8.450 | 8.500 | 8.371 | 1,542,814 |
| 2024-07-01 | 8.320 | 8.550 | 8.320 | 8.530 | 8.401 | 1,557,658 |
| 2024-06-28 | 8.440 | 8.510 | 8.340 | 8.390 | 8.263 | 1,846,158 |
| 2024-06-27 | 8.510 | 8.700 | 8.400 | 8.430 | 8.302 | 2,207,600 |
| 2024-06-26 | 8.300 | 8.550 | 8.250 | 8.530 | 8.401 | 2,188,470 |
| 2024-06-25 | 8.190 | 8.480 | 8.190 | 8.340 | 8.214 | 2,708,010 |
| 2024-06-24 | 8.430 | 8.550 | 8.150 | 8.180 | 8.056 | 3,173,200 |
| 2024-06-21 | 8.560 | 8.780 | 8.510 | 8.570 | 8.440 | 2,029,300 |
| 2024-06-20 | 8.730 | 8.840 | 8.500 | 8.540 | 8.411 | 2,339,500 |
| 2024-06-19 | 8.760 | 8.880 | 8.740 | 8.770 | 8.637 | 2,118,700 |
| 2024-06-18 | 8.690 | 8.800 | 8.620 | 8.750 | 8.617 | 2,116,500 |
| 2024-06-17 | 8.800 | 8.820 | 8.620 | 8.650 | 8.519 | 2,432,200 |
| 2024-06-14 | 8.820 | 8.850 | 8.700 | 8.840 | 8.706 | 1,530,700 |
| 2024-06-13 | 8.910 | 8.930 | 8.780 | 8.820 | 8.686 | 2,133,600 |
| 2024-06-12 | 8.800 | 8.950 | 8.750 | 8.920 | 8.785 | 1,906,700 |
| 2024-06-11 | 8.770 | 8.920 | 8.620 | 8.800 | 8.667 | 2,797,200 |
| 2024-06-07 | 8.660 | 9.100 | 8.660 | 9.060 | 8.923 | 4,359,400 |
| 2024-06-06 | 9.040 | 9.130 | 8.540 | 8.620 | 8.489 | 4,760,096 |
| 2024-06-05 | 9.140 | 9.190 | 9.000 | 9.010 | 8.873 | 2,736,100 |
| 2024-06-04 | 9.270 | 9.270 | 9.090 | 9.230 | 9.090 | 2,045,490 |
| 2024-06-03 | 9.390 | 9.390 | 9.170 | 9.260 | 9.120 | 3,140,831 |
| 2024-05-31 | 9.350 | 9.460 | 9.330 | 9.410 | 9.267 | 3,088,800 |
| 2024-05-30 | 9.540 | 9.540 | 9.330 | 9.360 | 9.218 | 3,891,721 |
| 2024-05-29 | 9.390 | 9.670 | 9.370 | 9.610 | 9.464 | 4,042,691 |
| 2024-05-28 | 9.530 | 9.670 | 9.430 | 9.450 | 9.307 | 3,740,890 |
| 2024-05-27 | 9.520 | 9.550 | 9.360 | 9.500 | 9.356 | 3,085,020 |
| 2024-05-24 | 9.490 | 9.650 | 9.410 | 9.460 | 9.317 | 4,348,100 |
| 2024-05-23 | 9.730 | 9.730 | 9.510 | 9.560 | 9.415 | 6,547,646 |
| 2024-05-22 | 10.000 | 10.120 | 9.880 | 9.930 | 9.780 | 5,662,400 |
| 2024-05-21 | 10.330 | 10.370 | 9.940 | 10.000 | 9.848 | 8,683,400 |
| 2024-05-20 | 10.270 | 10.680 | 10.150 | 10.480 | 10.321 | 13,008,370 |
| 2024-05-17 | 10.000 | 10.050 | 9.830 | 9.990 | 9.839 | 4,048,800 |
| 2024-05-16 | 10.130 | 10.240 | 9.960 | 10.020 | 9.868 | 4,297,020 |
| 2024-05-15 | 9.970 | 10.150 | 9.860 | 10.020 | 9.868 | 4,694,509 |
| 2024-05-14 | 9.780 | 10.020 | 9.720 | 9.980 | 9.829 | 4,807,850 |
| 2024-05-13 | 9.900 | 9.930 | 9.700 | 9.770 | 9.622 | 5,674,400 |
| 2024-05-10 | 10.200 | 10.350 | 9.980 | 10.080 | 9.927 | 6,493,000 |
| 2024-05-09 | 9.940 | 10.190 | 9.860 | 10.100 | 9.947 | 7,227,143 |
| 2024-05-08 | 9.970 | 10.090 | 9.830 | 9.970 | 9.819 | 7,387,890 |
| 2024-05-07 | 10.070 | 10.210 | 9.980 | 10.030 | 9.878 | 7,069,200 |
| 2024-05-06 | 9.930 | 10.110 | 9.750 | 10.090 | 9.937 | 8,526,934 |
| 2024-04-30 | 9.990 | 10.290 | 9.880 | 9.930 | 9.780 | 9,726,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-14 | 0.0900 CNY |
| 2024-07-19 | 0.0710 CNY |
| 2023-06-08 | 0.0100 CNY |
| 2022-06-08 | 0.0100 CNY |
| 2021-07-14 | 0.0150 CNY |
| 2020-07-06 | 0.0150 CNY |
| 2019-07-08 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.