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
2024-01-24	12.230	13.610	12.230	13.610	13.404	35,767,530
2024-01-23	13.230	13.230	12.260	12.370	12.183	30,013,384
2024-01-22	12.800	13.620	12.420	13.620	13.414	41,084,018
2024-01-19	11.990	12.810	11.510	12.380	12.192	24,501,540
2024-01-18	11.480	12.850	11.480	12.090	11.907	28,812,105
2024-01-17	11.760	12.750	11.760	12.750	12.557	19,449,210
2024-01-16	12.980	13.350	11.420	11.590	11.414	23,985,920
2024-01-15	11.600	12.500	11.480	12.140	11.956	16,193,854
2024-01-12	11.930	11.930	11.530	11.750	11.572	8,927,288
2024-01-11	11.580	12.160	11.160	11.700	11.523	11,106,070
2024-01-10	11.200	11.330	10.950	11.280	11.109	4,622,202
2024-01-09	10.950	11.340	10.840	11.300	11.129	3,262,058
2024-01-08	11.090	11.090	10.900	10.920	10.755	1,652,970
2024-01-05	11.160	11.220	10.980	11.040	10.873	1,696,800
2024-01-04	11.110	11.150	11.030	11.110	10.942	1,479,600
2024-01-03	11.160	11.190	11.040	11.110	10.942	1,605,300
2024-01-02	11.060	11.210	10.940	11.170	11.001	2,586,470
2023-12-29	10.890	11.090	10.840	11.060	10.892	2,441,880
2023-12-28	10.540	10.970	10.420	10.880	10.715	2,785,810
2023-12-27	10.480	10.570	10.370	10.530	10.370	1,174,100
2023-12-26	10.560	10.650	10.460	10.500	10.341	1,293,800
2023-12-25	10.780	10.800	10.460	10.560	10.400	2,177,300
2023-12-22	11.040	11.110	10.710	10.780	10.617	1,982,400
2023-12-21	10.670	11.040	10.610	11.010	10.843	2,592,200
2023-12-20	10.770	10.880	10.710	10.720	10.558	1,581,835
2023-12-19	10.940	10.940	10.640	10.830	10.666	1,636,500
2023-12-18	10.980	11.050	10.810	10.840	10.676	1,811,518
2023-12-15	11.090	11.160	10.930	10.990	10.823	1,675,562
2023-12-14	11.100	11.190	10.960	11.050	10.883	1,975,400
2023-12-13	11.030	11.090	10.950	10.960	10.794	1,550,100
2023-12-12	10.840	11.060	10.800	11.030	10.863	1,712,400
2023-12-11	10.840	10.970	10.760	10.840	10.676	2,977,600
2023-12-08	11.350	11.350	10.970	10.990	10.823	2,819,840
2023-12-07	11.310	11.450	11.150	11.290	11.119	2,313,400
2023-12-06	11.080	11.420	11.040	11.310	11.139	3,393,930
2023-12-05	11.400	11.400	11.110	11.120	10.951	3,599,510
2023-12-04	11.330	11.800	11.330	11.490	11.316	6,240,190
2023-12-01	11.180	11.320	11.160	11.270	11.099	1,644,940
2023-11-30	11.240	11.280	11.100	11.190	11.020	1,744,642
2023-11-29	11.220	11.380	11.150	11.230	11.060	1,790,050
2023-11-28	11.030	11.220	11.000	11.220	11.050	2,130,612
2023-11-27	11.120	11.290	11.020	11.070	10.902	2,812,150
2023-11-24	11.400	11.400	11.040	11.140	10.971	3,138,890
2023-11-23	11.400	11.450	11.220	11.370	11.198	1,802,200
2023-11-22	11.350	11.500	11.320	11.320	11.148	2,139,111
2023-11-21	11.440	11.560	11.380	11.430	11.257	1,917,870
2023-11-20	11.450	11.490	11.240	11.440	11.267	2,552,800
2023-11-17	11.250	11.450	11.200	11.400	11.227	2,057,700
2023-11-16	11.380	11.500	11.250	11.260	11.089	1,506,240
2023-11-15	11.390	11.440	11.330	11.380	11.208	1,928,330
2023-11-14	11.410	11.430	11.230	11.300	11.129	2,180,330
2023-11-13	11.170	11.370	11.080	11.360	11.188	2,601,110
2023-11-10	11.360	11.380	11.090	11.160	10.991	2,915,520
2023-11-09	11.320	11.930	11.200	11.410	11.237	5,880,086
2023-11-08	11.160	11.370	11.140	11.330	11.158	2,754,829
2023-11-07	11.120	11.190	10.980	11.180	11.011	2,196,270
2023-11-06	11.180	11.200	11.080	11.170	11.001	1,768,300
2023-11-03	11.010	11.210	11.010	11.070	10.902	2,120,000
2023-11-02	11.220	11.220	10.990	11.010	10.843	2,635,084
2023-11-01	11.220	11.360	11.100	11.210	11.040	2,737,900

← NewerPage 12 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.