Shenyang Cuihua Gold and Silver Jewelry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.020	10.150	9.830	10.070	9.917	10,897,754
2024-04-26	9.450	9.740	9.320	9.680	9.533	8,874,150
2024-04-25	9.250	9.520	9.210	9.500	9.356	6,127,320
2024-04-24	9.310	9.440	9.140	9.380	9.238	7,546,500
2024-04-23	9.280	9.430	9.210	9.340	9.198	8,386,400
2024-04-22	9.980	10.080	9.440	9.510	9.366	14,052,230
2024-04-19	10.050	10.520	10.040	10.220	10.065	13,587,325
2024-04-18	10.120	10.250	9.710	10.090	9.937	15,149,939
2024-04-17	9.820	10.490	9.530	10.270	10.114	19,362,195
2024-04-16	10.110	10.400	10.110	10.110	9.957	9,534,200
2024-04-15	11.230	11.230	11.230	11.230	11.060	2,875,300
2024-04-12	12.160	12.790	12.000	12.480	12.291	28,590,624
2024-04-11	12.490	12.740	11.780	11.990	11.808	32,239,169
2024-04-10	11.530	12.710	11.530	12.710	12.517	37,211,394
2024-04-09	11.220	11.870	11.020	11.550	11.375	17,442,607
2024-04-08	11.470	12.200	11.250	11.350	11.178	21,910,959
2024-04-03	11.050	11.990	10.950	11.770	11.592	25,537,055
2024-04-02	11.040	11.200	10.650	10.980	10.814	26,168,420
2024-04-01	10.080	10.930	10.070	10.930	10.764	11,711,434
2024-03-29	9.610	10.050	9.610	9.940	9.789	5,157,980
2024-03-28	9.340	9.620	9.270	9.530	9.386	3,402,700
2024-03-27	9.570	9.710	9.330	9.340	9.198	3,646,300
2024-03-26	9.690	9.790	9.400	9.660	9.514	4,420,432
2024-03-25	9.980	10.010	9.680	9.710	9.563	4,838,322
2024-03-22	10.150	10.250	9.940	9.990	9.839	6,391,922
2024-03-21	10.250	10.300	10.070	10.180	10.026	6,935,012
2024-03-20	10.000	10.080	9.970	10.080	9.927	4,769,962
2024-03-19	10.000	10.140	9.980	10.040	9.888	6,191,470
2024-03-18	9.980	10.100	9.910	10.030	9.878	6,100,100
2024-03-15	9.790	10.010	9.760	9.980	9.829	5,846,270
2024-03-14	9.900	10.090	9.720	9.920	9.770	8,129,170
2024-03-13	9.970	10.000	9.770	9.870	9.720	8,471,230
2024-03-12	10.080	10.250	9.940	10.060	9.908	8,426,210
2024-03-11	9.950	10.310	9.920	10.030	9.878	9,358,949
2024-03-08	10.210	10.210	9.770	9.910	9.760	10,488,310
2024-03-07	9.860	10.270	9.750	10.210	10.055	14,731,608
2024-03-06	9.480	9.990	9.310	9.860	9.711	11,803,850
2024-03-05	9.580	9.910	9.400	9.530	9.386	10,310,500
2024-03-04	9.440	9.550	9.210	9.430	9.287	5,682,779
2024-03-01	9.650	9.680	9.270	9.430	9.287	5,673,450
2024-02-29	9.080	9.480	9.040	9.460	9.317	6,535,350
2024-02-28	9.990	10.330	9.170	9.220	9.080	11,684,280
2024-02-27	9.700	9.980	9.560	9.940	9.789	6,746,660
2024-02-26	9.600	9.910	9.570	9.730	9.583	8,259,809
2024-02-23	9.480	9.650	9.330	9.600	9.455	6,729,511
2024-02-22	9.260	9.440	9.130	9.430	9.287	7,388,700
2024-02-21	8.900	9.470	8.850	9.300	9.159	8,665,563
2024-02-20	9.100	9.110	8.800	9.020	8.883	5,560,726
2024-02-19	8.700	9.110	8.670	9.090	8.952	7,412,117
2024-02-08	8.110	8.800	8.100	8.710	8.578	7,782,980
2024-02-07	8.800	8.820	8.190	8.260	8.135	9,005,956
2024-02-06	8.250	9.270	8.110	8.750	8.617	10,194,209
2024-02-05	9.950	9.990	8.890	8.890	8.755	11,996,600
2024-02-02	10.370	10.480	9.500	9.880	9.730	16,691,570
2024-02-01	9.550	10.480	9.530	10.480	10.321	17,448,990
2024-01-31	10.300	10.640	9.530	9.530	9.386	14,496,545
2024-01-30	11.000	11.100	10.530	10.530	10.370	13,812,100
2024-01-29	12.540	12.740	11.700	11.700	11.523	21,036,410
2024-01-26	12.980	14.270	12.610	13.000	12.803	33,687,088
2024-01-25	13.810	14.880	13.250	13.590	13.384	45,863,978

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.