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
2022-08-03	18.050	19.470	18.050	18.860	18.560	3,497,770
2022-08-02	19.220	19.340	18.000	18.590	18.294	4,448,172
2022-08-01	19.800	20.080	19.200	19.330	19.022	3,341,668
2022-07-29	20.180	20.190	19.740	19.750	19.436	2,456,106
2022-07-28	20.450	20.600	20.010	20.050	19.731	2,623,490
2022-07-27	20.470	20.580	20.100	20.320	19.997	1,780,450
2022-07-26	20.420	21.000	19.990	20.430	20.105	3,047,228
2022-07-25	20.730	20.980	20.340	20.370	20.046	2,814,500
2022-07-22	21.860	21.860	20.180	20.650	20.321	5,054,990
2022-07-21	21.500	21.950	21.330	21.460	21.118	3,045,040
2022-07-20	22.250	22.800	21.510	21.670	21.325	4,448,270
2022-07-19	22.150	22.490	21.860	22.220	21.866	3,137,560
2022-07-18	21.020	22.450	21.000	22.130	21.778	5,440,900
2022-07-15	21.570	21.570	20.800	21.200	20.862	4,687,740
2022-07-14	21.100	21.980	21.020	21.630	21.286	3,484,380
2022-07-13	21.080	21.540	20.870	21.130	20.794	3,218,870
2022-07-12	21.510	21.750	21.020	21.070	20.735	4,605,613
2022-07-11	21.560	21.950	21.000	21.480	21.138	4,943,010
2022-07-08	22.370	22.490	21.710	21.740	21.394	6,749,570
2022-07-07	21.900	23.400	21.660	22.550	22.191	7,428,490
2022-07-06	22.210	22.810	21.600	21.940	21.591	8,621,608
2022-07-05	23.150	23.730	21.650	21.940	21.591	13,521,651
2022-07-04	23.070	24.500	22.980	23.690	23.313	10,618,814
2022-07-01	22.000	23.850	21.830	23.000	22.634	15,571,612
2022-06-30	19.410	22.020	19.410	22.020	21.669	14,020,023
2022-06-29	20.000	21.120	19.200	20.020	19.701	11,761,170
2022-06-28	19.500	20.500	19.140	20.110	19.790	16,060,930
2022-06-27	17.480	19.450	17.080	19.450	19.140	18,432,808
2022-06-24	18.420	18.650	17.380	17.680	17.399	16,694,699
2022-06-23	22.470	22.470	18.390	18.600	18.304	28,299,871
2022-06-22	20.430	20.430	20.430	20.430	20.105	544,042
2022-06-21	18.570	18.570	18.570	18.570	18.274	2,595,332
2022-06-20	16.880	16.880	16.880	16.880	16.611	0
2022-06-17	16.880	16.880	16.880	16.880	16.611	0
2022-06-16	15.400	16.940	15.310	16.880	16.611	9,188,852
2022-06-15	15.120	15.670	14.840	15.400	15.155	3,572,027
2022-06-14	14.780	15.170	14.720	15.110	14.869	3,153,250
2022-06-13	15.180	15.350	14.750	15.000	14.761	3,426,942
2022-06-10	14.850	15.300	14.520	14.880	14.643	3,197,000
2022-06-09	15.200	15.200	14.600	14.900	14.663	2,872,360
2022-06-08	14.550	15.150	14.370	15.060	14.820	5,468,900
2022-06-07	14.260	14.680	13.800	14.560	14.318	4,612,792
2022-06-06	14.200	14.450	14.060	14.290	14.053	2,718,962
2022-06-02	14.490	14.600	14.140	14.250	14.014	2,925,688
2022-06-01	14.580	14.900	14.360	14.460	14.220	3,869,882
2022-05-31	14.980	15.120	14.550	14.560	14.318	3,991,300
2022-05-30	15.000	15.130	14.710	14.930	14.682	3,915,850
2022-05-27	15.100	15.300	14.870	15.010	14.761	5,662,843
2022-05-26	14.480	15.210	14.480	15.100	14.849	7,500,291
2022-05-25	13.570	14.580	13.500	14.550	14.309	7,504,730
2022-05-24	13.940	14.210	13.540	13.570	13.345	4,901,242
2022-05-23	13.980	14.260	13.660	13.930	13.699	4,291,832
2022-05-20	13.130	14.290	13.100	14.140	13.905	8,573,252
2022-05-19	13.100	13.140	12.770	13.130	12.912	2,056,857
2022-05-18	12.800	13.420	12.700	13.270	13.050	2,817,260
2022-05-17	12.990	12.990	12.580	12.700	12.489	2,508,967
2022-05-16	13.420	13.450	12.960	12.990	12.774	2,559,120
2022-05-13	13.530	13.830	13.200	13.440	13.217	2,660,120
2022-05-12	13.340	14.080	13.210	13.520	13.296	3,347,240
2022-05-11	13.650	13.780	13.300	13.340	13.119	3,391,300

← NewerPage 18 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.