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
2023-10-31	11.050	11.350	11.030	11.250	11.079	4,077,700
2023-10-30	11.040	11.270	10.990	11.020	10.853	2,439,510
2023-10-27	10.620	11.040	10.560	11.010	10.843	3,228,660
2023-10-26	10.700	10.700	10.460	10.640	10.479	2,367,310
2023-10-25	10.680	10.820	10.670	10.720	10.558	2,408,760
2023-10-24	10.330	10.700	10.240	10.680	10.518	2,688,200
2023-10-23	10.640	10.680	10.240	10.340	10.183	2,395,160
2023-10-20	10.800	10.800	10.570	10.710	10.548	1,898,430
2023-10-19	10.750	10.900	10.650	10.700	10.538	1,905,897
2023-10-18	10.880	10.920	10.720	10.750	10.587	2,297,070
2023-10-17	11.100	11.140	10.860	10.910	10.745	2,826,040
2023-10-16	11.160	11.280	11.090	11.170	11.001	2,468,790
2023-10-13	11.420	11.420	10.990	11.070	10.902	3,418,892
2023-10-12	11.080	11.580	11.000	11.430	11.257	4,830,800
2023-10-11	10.920	11.160	10.920	11.060	10.892	2,841,070
2023-10-10	10.690	11.030	10.690	10.940	10.774	3,592,970
2023-10-09	11.010	11.040	10.640	10.700	10.538	3,737,450
2023-09-28	10.860	11.050	10.860	11.030	10.863	2,480,250
2023-09-27	10.850	10.980	10.810	10.860	10.695	2,636,800
2023-09-26	11.050	11.050	10.830	10.850	10.686	3,839,170
2023-09-25	11.370	11.370	10.870	11.060	10.892	5,438,100
2023-09-22	11.090	11.430	11.090	11.360	11.188	5,179,443
2023-09-21	11.810	11.820	11.180	11.230	11.060	7,462,030
2023-09-20	12.360	12.490	11.830	11.830	11.651	6,207,040
2023-09-19	12.680	13.100	12.420	12.420	12.232	7,170,030
2023-09-18	12.830	12.980	12.560	12.840	12.645	12,599,510
2023-09-15	12.500	13.730	12.480	13.290	13.089	14,816,177
2023-09-14	12.400	12.520	12.280	12.480	12.291	1,746,620
2023-09-13	12.750	12.790	12.390	12.450	12.261	2,105,800
2023-09-12	12.670	12.820	12.530	12.650	12.458	1,846,800
2023-09-11	12.690	12.700	12.300	12.670	12.478	1,751,770
2023-09-08	12.760	12.830	12.520	12.580	12.389	1,834,900
2023-09-07	13.280	13.320	12.720	12.770	12.576	2,580,510
2023-09-06	13.150	13.370	13.150	13.230	13.029	1,391,710
2023-09-05	13.440	13.560	13.230	13.260	13.059	1,735,800
2023-09-04	13.040	13.550	13.010	13.450	13.246	2,573,210
2023-09-01	12.910	13.050	12.880	13.050	12.852	1,341,600
2023-08-31	13.080	13.080	12.870	12.890	12.695	1,475,200
2023-08-30	13.060	13.170	13.020	13.110	12.911	1,453,700
2023-08-29	12.840	13.020	12.670	13.010	12.813	1,898,150
2023-08-28	13.290	13.360	12.720	12.800	12.606	2,109,300
2023-08-25	13.030	13.190	12.710	12.760	12.567	1,713,900
2023-08-24	12.920	13.320	12.830	13.090	12.892	1,722,700
2023-08-23	13.180	13.180	12.860	12.880	12.685	1,318,400
2023-08-22	13.190	13.270	12.930	13.180	12.980	1,792,300
2023-08-21	13.300	13.590	13.170	13.190	12.990	1,802,812
2023-08-18	13.400	13.460	13.180	13.230	13.029	1,075,100
2023-08-17	12.990	13.390	12.800	13.360	13.158	1,976,700
2023-08-16	13.230	13.230	12.990	13.000	12.803	969,100
2023-08-15	13.190	13.230	13.080	13.180	12.980	1,160,200
2023-08-14	12.950	13.240	12.910	13.190	12.990	1,505,740
2023-08-11	13.370	13.470	13.060	13.070	12.872	1,641,170
2023-08-10	13.290	13.610	13.290	13.370	13.167	1,181,000
2023-08-09	13.500	13.550	13.210	13.360	13.158	1,784,580
2023-08-08	13.480	13.630	13.380	13.550	13.345	2,230,580
2023-08-07	13.500	13.650	13.300	13.500	13.295	2,748,380
2023-08-04	14.010	14.190	13.520	13.580	13.374	7,609,900
2023-08-03	14.600	15.480	13.950	13.980	13.768	10,423,800
2023-08-02	14.500	14.570	14.000	14.120	13.906	5,196,270
2023-08-01	14.150	14.740	14.130	14.720	14.497	7,522,580

← NewerPage 13 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.