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
2022-11-03	18.900	19.290	18.640	19.240	18.934	2,670,300
2022-11-02	18.850	19.440	18.780	19.000	18.698	5,441,030
2022-11-01	17.550	18.880	17.540	18.810	18.511	7,257,905
2022-10-31	17.980	18.200	17.250	17.500	17.221	5,073,440
2022-10-28	18.090	18.630	17.660	17.920	17.635	3,994,400
2022-10-27	18.030	19.180	17.920	18.390	18.097	5,323,750
2022-10-26	17.550	18.080	17.550	18.030	17.743	4,158,550
2022-10-25	17.780	17.900	17.200	17.540	17.261	6,191,848
2022-10-24	18.800	18.890	17.230	17.800	17.517	10,722,543
2022-10-21	19.330	19.990	18.900	19.140	18.835	6,773,518
2022-10-20	19.260	19.660	19.000	19.150	18.845	3,706,680
2022-10-19	18.920	19.500	18.650	19.260	18.953	4,239,060
2022-10-18	19.140	19.500	18.710	18.810	18.511	4,290,990
2022-10-17	18.690	19.580	18.690	19.290	18.983	7,577,398
2022-10-14	18.260	18.910	17.560	18.690	18.392	6,744,150
2022-10-13	17.930	18.630	17.450	18.000	17.713	7,513,122
2022-10-12	16.980	17.960	16.590	17.950	17.664	10,256,640
2022-10-11	17.450	17.800	16.120	16.980	16.710	12,983,294
2022-10-10	15.810	16.950	15.810	16.950	16.680	4,985,871
2022-09-30	15.460	15.640	15.220	15.410	15.165	3,477,590
2022-09-29	15.570	16.760	15.460	15.650	15.401	7,035,900
2022-09-28	16.350	16.470	15.250	15.510	15.263	7,365,748
2022-09-27	16.560	16.680	16.100	16.210	15.952	8,282,930
2022-09-26	15.770	16.930	15.770	16.360	16.100	10,408,245
2022-09-23	15.440	16.600	15.150	16.050	15.794	17,132,905
2022-09-22	16.540	16.950	15.000	15.490	15.243	16,855,519
2022-09-21	17.140	17.290	16.500	16.630	16.365	11,212,970
2022-09-20	18.890	18.900	15.980	17.410	17.133	22,146,878
2022-09-19	16.770	17.180	16.720	17.180	16.907	8,373,116
2022-09-16	14.190	15.620	13.950	15.620	15.371	15,243,284
2022-09-15	14.500	14.700	13.830	14.200	13.974	18,761,900
2022-09-14	15.330	15.700	14.870	14.870	14.633	18,455,235
2022-09-13	18.150	18.240	16.520	16.520	16.257	10,269,720
2022-09-09	20.290	20.290	18.010	18.350	18.058	14,332,356
2022-09-08	20.980	20.980	19.800	20.010	19.691	5,154,151
2022-09-07	21.650	21.880	21.000	21.080	20.744	2,610,050
2022-09-06	22.280	22.280	21.410	21.650	21.305	2,170,874
2022-09-05	21.290	22.080	21.010	21.570	21.227	3,096,459
2022-09-02	21.200	21.390	20.650	21.150	20.813	3,150,421
2022-09-01	20.330	21.390	20.240	20.900	20.567	4,500,612
2022-08-31	22.370	22.390	20.300	20.300	19.977	5,990,950
2022-08-30	22.890	23.230	22.480	22.550	22.191	2,113,800
2022-08-29	22.630	23.150	22.130	22.880	22.516	2,290,480
2022-08-26	22.890	23.400	22.600	22.750	22.388	2,459,579
2022-08-25	23.310	23.650	21.990	23.000	22.634	3,614,080
2022-08-24	24.570	24.720	22.860	23.110	22.742	5,819,450
2022-08-23	24.870	25.380	24.300	24.500	24.110	3,303,993
2022-08-22	24.390	25.000	24.000	24.650	24.258	4,671,410
2022-08-19	23.530	25.000	22.660	24.400	24.012	7,369,130
2022-08-18	22.600	24.110	22.150	23.670	23.293	6,569,463
2022-08-17	22.140	22.320	21.550	22.200	21.847	3,089,300
2022-08-16	21.860	22.280	21.700	21.900	21.551	2,243,810
2022-08-15	21.900	22.300	21.700	21.990	21.640	1,952,220
2022-08-12	21.670	22.450	21.650	21.940	21.591	2,543,744
2022-08-11	22.050	22.060	21.360	21.580	21.236	3,256,804
2022-08-10	21.510	22.600	21.220	21.900	21.551	4,819,110
2022-08-09	21.040	21.770	21.040	21.480	21.138	2,935,360
2022-08-08	19.980	21.660	19.980	21.280	20.941	5,742,502
2022-08-05	19.850	20.210	19.490	19.930	19.613	3,234,190
2022-08-04	18.980	20.190	18.920	20.090	19.770	4,224,367

← NewerPage 17 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.