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
2023-02-03	16.700	16.720	16.420	16.600	16.336	2,084,962
2023-02-02	16.950	16.950	16.580	16.700	16.434	1,982,890
2023-02-01	16.870	16.880	16.580	16.810	16.542	1,925,200
2023-01-31	16.530	16.870	16.340	16.750	16.483	2,804,400
2023-01-30	16.500	16.940	16.420	16.620	16.355	3,213,360
2023-01-20	15.930	16.350	15.900	16.300	16.041	1,597,500
2023-01-19	16.120	16.130	15.890	15.960	15.706	1,577,800
2023-01-18	16.150	16.280	16.050	16.100	15.844	1,363,142
2023-01-17	16.540	16.690	16.010	16.100	15.844	3,312,089
2023-01-16	16.510	16.970	16.220	16.540	16.277	4,733,079
2023-01-13	16.590	16.750	16.150	16.210	15.952	2,391,800
2023-01-12	16.430	16.740	16.350	16.610	16.346	1,937,550
2023-01-11	17.000	17.250	16.410	16.430	16.168	3,055,980
2023-01-10	16.690	17.100	16.530	16.990	16.720	3,306,530
2023-01-09	16.500	16.940	16.390	16.600	16.336	2,273,080
2023-01-06	16.560	16.870	16.380	16.390	16.129	2,031,800
2023-01-05	16.530	16.790	16.310	16.550	16.287	2,451,680
2023-01-04	16.550	17.190	16.450	16.520	16.257	4,459,176
2023-01-03	15.500	16.450	15.400	16.370	16.109	4,357,360
2022-12-30	15.450	15.880	15.330	15.780	15.529	2,947,712
2022-12-29	15.550	15.650	15.380	15.440	15.194	2,991,232
2022-12-28	16.350	16.350	15.650	15.650	15.401	3,373,226
2022-12-27	16.000	16.460	15.920	16.380	16.119	3,271,130
2022-12-26	15.550	16.160	15.290	15.910	15.657	3,157,916
2022-12-23	15.690	16.110	15.580	15.690	15.440	2,540,046
2022-12-22	16.130	16.150	15.640	15.680	15.430	3,471,886
2022-12-21	16.450	16.620	15.930	16.030	15.775	2,274,944
2022-12-20	16.840	16.850	16.400	16.420	16.159	1,785,720
2022-12-19	16.870	17.280	16.700	16.840	16.572	2,131,100
2022-12-16	17.100	17.240	16.750	16.900	16.631	2,412,500
2022-12-15	17.420	17.600	17.070	17.190	16.916	2,868,440
2022-12-14	17.110	17.500	17.000	17.490	17.212	3,963,446
2022-12-13	17.050	17.680	16.800	17.150	16.877	4,826,732
2022-12-12	16.800	17.230	16.790	17.050	16.779	2,686,250
2022-12-09	16.900	17.160	16.780	17.020	16.749	2,336,402
2022-12-08	17.560	17.700	16.920	17.000	16.729	4,111,890
2022-12-07	17.370	17.930	17.220	17.560	17.280	2,933,900
2022-12-06	17.650	17.760	17.220	17.390	17.113	3,180,656
2022-12-05	17.620	17.910	17.400	17.760	17.477	3,205,078
2022-12-02	17.850	17.880	17.500	17.710	17.428	3,421,580
2022-12-01	18.110	18.250	17.680	17.700	17.418	4,657,050
2022-11-30	18.110	18.320	17.740	17.920	17.635	4,792,680
2022-11-29	19.060	19.710	18.060	18.140	17.851	10,139,130
2022-11-28	17.100	19.260	17.100	19.040	18.737	11,493,354
2022-11-25	17.500	17.880	16.950	17.580	17.300	5,174,267
2022-11-24	17.710	18.100	17.420	17.500	17.221	6,664,040
2022-11-23	16.750	17.900	16.150	17.900	17.615	11,905,961
2022-11-22	17.390	17.750	16.630	16.790	16.523	8,371,667
2022-11-21	17.950	17.950	17.070	17.680	17.399	7,585,020
2022-11-18	17.810	19.180	17.810	18.230	17.940	10,800,367
2022-11-17	17.520	17.800	17.230	17.770	17.487	6,627,067
2022-11-16	19.970	20.040	17.930	17.930	17.645	17,286,686
2022-11-15	20.280	20.280	19.530	19.920	19.603	7,543,310
2022-11-14	20.280	21.280	19.750	20.500	20.174	9,848,764
2022-11-11	23.870	23.870	20.240	20.290	19.967	19,206,703
2022-11-10	21.650	22.080	21.500	21.700	21.355	3,695,492
2022-11-09	21.640	22.100	21.380	21.640	21.295	4,207,552
2022-11-08	21.500	21.890	21.220	21.590	21.246	4,772,482
2022-11-07	22.330	22.340	21.160	21.440	21.099	9,122,010
2022-11-04	19.770	21.160	19.650	21.160	20.823	9,029,409

← NewerPage 16 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.