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
2023-05-04	13.500	13.980	13.500	13.770	13.551	2,010,950
2023-04-28	13.400	13.680	13.270	13.620	13.403	1,366,645
2023-04-27	13.510	13.570	13.230	13.290	13.078	1,026,700
2023-04-26	13.350	13.590	13.240	13.500	13.285	1,142,420
2023-04-25	13.590	13.810	13.330	13.400	13.187	1,395,900
2023-04-24	13.460	14.170	13.300	13.750	13.531	2,697,732
2023-04-21	13.810	13.860	13.150	13.490	13.275	2,437,365
2023-04-20	13.900	13.940	13.550	13.740	13.521	1,936,500
2023-04-19	14.070	14.140	13.900	13.900	13.679	1,233,230
2023-04-18	14.060	14.100	13.860	13.970	13.748	1,174,640
2023-04-17	13.950	14.100	13.860	14.100	13.876	1,425,105
2023-04-14	14.080	14.130	13.860	14.040	13.817	1,716,400
2023-04-13	14.000	14.200	13.910	14.000	13.777	1,642,295
2023-04-12	14.270	14.270	13.910	14.030	13.807	2,753,305
2023-04-11	14.280	14.350	13.890	14.260	14.033	2,568,137
2023-04-10	15.250	15.250	14.130	14.190	13.964	5,853,110
2023-04-07	15.280	15.300	15.010	15.280	15.037	3,138,000
2023-04-06	15.550	15.690	15.120	15.280	15.037	4,562,308
2023-04-04	16.000	16.500	15.320	15.550	15.302	8,951,607
2023-04-03	14.500	15.840	14.500	15.840	15.588	5,149,268
2023-03-31	14.480	14.530	14.280	14.400	14.171	1,490,100
2023-03-30	14.130	14.890	13.810	14.480	14.249	3,995,780
2023-03-29	13.880	14.550	13.870	14.190	13.964	2,554,001
2023-03-28	14.330	14.390	13.880	13.930	13.708	2,983,160
2023-03-27	15.180	15.180	14.220	14.320	14.092	5,019,712
2023-03-24	15.450	15.490	15.100	15.150	14.909	1,897,400
2023-03-23	15.420	15.780	15.350	15.560	15.312	2,916,000
2023-03-22	15.350	15.410	15.190	15.380	15.135	1,751,400
2023-03-21	15.600	15.680	15.320	15.440	15.194	2,367,050
2023-03-20	15.000	15.800	14.920	15.580	15.332	5,674,940
2023-03-17	15.150	15.150	14.880	14.930	14.692	1,769,700
2023-03-16	15.190	15.390	14.960	15.160	14.919	1,941,650
2023-03-15	14.620	15.390	14.550	15.190	14.948	2,868,440
2023-03-14	14.620	14.950	14.600	14.720	14.486	1,904,650
2023-03-13	14.890	15.020	14.500	14.630	14.397	1,380,940
2023-03-10	15.000	15.000	14.890	14.910	14.673	817,952
2023-03-09	14.910	15.090	14.910	15.070	14.830	1,015,592
2023-03-08	15.000	15.030	14.850	14.960	14.722	1,261,100
2023-03-07	15.180	15.180	14.960	15.030	14.791	2,101,150
2023-03-06	15.100	15.250	14.910	15.190	14.948	2,131,850
2023-03-03	15.140	15.180	14.920	15.070	14.830	1,537,350
2023-03-02	15.310	15.370	15.070	15.120	14.879	1,527,088
2023-03-01	15.300	15.350	15.200	15.280	15.037	1,360,500
2023-02-28	15.070	15.350	15.060	15.310	15.066	1,512,700
2023-02-27	15.370	15.370	15.020	15.080	14.840	1,736,940
2023-02-24	15.420	15.450	15.160	15.360	15.115	1,053,810
2023-02-23	15.550	15.550	15.280	15.360	15.115	1,947,130
2023-02-22	15.610	15.640	15.450	15.500	15.253	1,349,620
2023-02-21	15.710	15.750	15.490	15.620	15.371	1,565,172
2023-02-20	15.730	15.730	15.310	15.590	15.342	2,121,670
2023-02-17	15.890	15.950	15.560	15.680	15.430	1,812,940
2023-02-16	16.280	16.320	15.000	15.840	15.588	4,079,400
2023-02-15	16.560	16.560	16.260	16.330	16.070	2,582,384
2023-02-14	16.860	16.860	16.450	16.540	16.277	3,370,480
2023-02-13	16.240	17.270	16.200	16.880	16.611	7,204,650
2023-02-10	16.470	16.490	16.150	16.280	16.021	2,212,390
2023-02-09	16.520	16.520	16.320	16.460	16.198	1,991,700
2023-02-08	16.880	16.880	16.400	16.450	16.188	2,437,700
2023-02-07	16.500	17.050	16.360	16.830	16.562	5,260,682
2023-02-06	16.630	16.660	16.240	16.350	16.090	1,884,600

← NewerPage 15 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.