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
2023-07-31	13.860	14.200	13.800	14.130	13.916	3,130,020
2023-07-28	13.850	14.030	13.800	13.830	13.620	2,563,320
2023-07-27	13.960	14.090	13.800	13.940	13.729	3,080,110
2023-07-26	13.750	14.440	13.620	14.040	13.827	6,645,370
2023-07-25	13.740	13.920	13.650	13.750	13.542	2,605,370
2023-07-24	14.040	14.040	13.710	13.750	13.542	2,640,300
2023-07-21	14.120	14.130	13.830	13.930	13.719	3,205,200
2023-07-20	14.450	14.590	14.110	14.210	13.995	4,442,360
2023-07-19	14.300	14.590	14.250	14.410	14.192	4,493,466
2023-07-18	14.200	14.460	14.100	14.360	14.142	5,083,100
2023-07-17	13.930	14.610	13.930	14.400	14.182	12,269,323
2023-07-14	12.800	14.120	12.800	13.880	13.670	16,375,305
2023-07-13	12.810	13.070	12.750	12.860	12.665	3,894,300
2023-07-12	12.680	13.000	12.610	12.740	12.547	3,941,400
2023-07-11	13.000	13.090	12.470	12.700	12.508	7,526,500
2023-07-10	13.310	13.550	13.000	13.090	12.892	8,417,500
2023-07-07	13.250	13.370	13.130	13.300	13.098	2,623,600
2023-07-06	13.460	13.600	13.290	13.370	13.167	3,060,250
2023-07-05	13.790	13.810	13.350	13.470	13.266	5,239,820
2023-07-04	13.700	14.330	13.610	13.650	13.443	7,952,990
2023-07-03	14.360	14.360	13.660	13.820	13.611	8,985,786
2023-06-30	13.160	14.270	13.120	14.270	14.054	5,023,650
2023-06-29	12.830	13.080	12.820	12.970	12.773	1,390,540
2023-06-28	12.680	12.870	12.550	12.870	12.675	1,811,242
2023-06-27	12.510	12.730	12.420	12.680	12.488	1,483,080
2023-06-26	12.270	12.560	12.150	12.490	12.301	1,880,910
2023-06-21	12.360	12.530	12.250	12.280	12.094	1,300,770
2023-06-20	12.450	12.530	12.310	12.410	12.222	1,128,500
2023-06-19	12.790	12.800	12.450	12.480	12.291	2,287,862
2023-06-16	12.790	12.940	12.720	12.790	12.596	1,093,641
2023-06-15	12.880	12.890	12.720	12.800	12.606	982,601
2023-06-14	12.980	12.980	12.830	12.880	12.685	730,500
2023-06-13	12.860	13.030	12.770	12.840	12.645	872,000
2023-06-12	12.680	12.960	12.630	12.920	12.724	1,172,300
2023-06-09	12.760	12.840	12.680	12.750	12.557	813,300
2023-06-08	12.940	12.950	12.670	12.700	12.508	1,095,370
2023-06-07	12.930	12.970	12.780	12.920	12.714	834,070
2023-06-06	13.170	13.170	12.820	12.850	12.645	984,360
2023-06-05	13.200	13.270	13.110	13.170	12.960	849,640
2023-06-02	13.070	13.300	12.900	13.190	12.980	1,190,170
2023-06-01	12.800	13.100	12.680	12.990	12.783	1,432,330
2023-05-31	13.080	13.080	12.710	12.800	12.596	1,351,560
2023-05-30	13.070	13.120	12.800	12.970	12.764	1,573,250
2023-05-29	13.100	13.330	12.980	13.060	12.852	1,383,960
2023-05-26	13.370	13.370	13.070	13.200	12.990	871,100
2023-05-25	13.360	13.480	13.100	13.360	13.147	1,269,850
2023-05-24	13.320	13.430	13.050	13.370	13.157	1,288,310
2023-05-23	13.620	13.620	13.150	13.170	12.960	1,096,554
2023-05-22	13.330	13.630	13.280	13.500	13.285	1,256,270
2023-05-19	13.360	13.470	13.220	13.330	13.118	760,200
2023-05-18	13.380	13.490	13.320	13.360	13.147	822,923
2023-05-17	13.490	13.620	13.330	13.400	13.187	1,480,350
2023-05-16	13.360	13.690	13.080	13.600	13.384	3,187,570
2023-05-15	13.060	13.450	12.990	13.370	13.157	2,399,400
2023-05-12	13.200	13.330	13.030	13.060	12.852	1,193,300
2023-05-11	12.940	13.310	12.850	13.200	12.990	1,700,830
2023-05-10	13.070	13.150	12.700	12.850	12.645	1,686,018
2023-05-09	13.460	13.600	13.030	13.080	12.872	2,439,984
2023-05-08	13.500	13.580	13.410	13.550	13.334	1,281,270
2023-05-05	13.780	13.900	13.350	13.520	13.305	1,468,050

← NewerPage 14 of 21 · 1,210 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.