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
2022-05-10	13.700	13.800	13.250	13.660	13.433	2,283,012
2022-05-09	13.240	14.000	13.240	13.850	13.620	3,063,272
2022-05-06	13.850	13.960	12.620	13.480	13.256	4,640,190
2022-05-05	12.930	14.070	12.910	14.020	13.787	4,709,435
2022-04-29	12.450	13.280	12.410	13.200	12.981	5,250,121
2022-04-28	12.030	12.450	12.020	12.320	12.116	3,566,295
2022-04-27	11.440	12.340	11.140	12.320	12.116	6,678,548
2022-04-26	12.600	12.880	11.710	11.770	11.575	6,725,500
2022-04-25	13.350	13.440	12.220	12.350	12.145	7,969,832
2022-04-22	14.320	14.420	13.350	13.490	13.266	5,800,165
2022-04-21	14.200	14.500	14.100	14.170	13.935	3,912,334
2022-04-20	14.200	14.960	14.120	14.330	14.092	5,747,053
2022-04-19	14.150	14.510	14.000	14.380	14.141	4,412,073
2022-04-18	14.190	14.480	13.700	14.270	14.033	5,183,758
2022-04-15	15.330	15.500	14.180	14.270	14.033	7,023,319
2022-04-14	15.230	15.600	15.100	15.190	14.938	4,424,918
2022-04-13	15.360	15.750	15.040	15.360	15.105	5,262,543
2022-04-12	15.110	15.600	15.010	15.230	14.977	5,770,591
2022-04-11	14.830	15.200	14.830	14.940	14.692	5,199,912
2022-04-08	15.400	15.810	14.920	15.050	14.800	7,821,950
2022-04-07	15.400	15.910	15.100	15.650	15.390	8,301,913
2022-04-06	15.020	15.570	14.920	15.280	15.026	7,192,616
2022-04-01	15.000	15.250	14.430	14.910	14.663	10,775,349
2022-03-31	13.520	14.890	13.480	14.890	14.643	6,780,800
2022-03-30	13.350	13.690	13.090	13.540	13.315	5,108,340
2022-03-29	13.220	13.430	12.780	13.220	13.001	8,068,210
2022-03-28	13.160	13.470	13.050	13.170	12.951	7,785,550
2022-03-25	14.060	14.310	13.390	13.540	13.315	8,632,028
2022-03-24	14.480	14.650	13.550	14.060	13.827	7,951,812
2022-03-23	14.320	14.780	14.210	14.500	14.259	8,196,581
2022-03-22	14.580	15.280	14.000	14.650	14.407	13,399,960
2022-03-21	13.410	14.800	13.410	14.800	14.554	15,101,448
2022-03-18	13.060	13.600	13.020	13.500	13.276	10,169,534
2022-03-17	12.850	13.850	12.850	13.190	12.971	19,591,752
2022-03-16	12.850	13.330	12.750	13.060	12.843	15,292,696
2022-03-15	13.180	13.780	12.680	13.100	12.883	25,205,540
2022-03-14	11.550	12.630	11.500	12.630	12.420	10,257,656
2022-03-11	11.210	11.500	11.180	11.480	11.290	6,856,102
2022-03-10	11.210	11.520	11.150	11.360	11.171	8,208,715
2022-03-09	11.190	11.550	10.890	11.450	11.260	11,634,060
2022-03-08	11.060	11.350	10.930	11.220	11.034	7,479,500
2022-03-07	10.880	11.270	10.880	11.150	10.965	9,519,879
2022-03-04	11.270	11.280	10.840	10.890	10.709	7,592,176
2022-03-03	10.790	11.050	10.720	10.930	10.749	10,409,880
2022-03-02	10.550	10.980	10.320	10.850	10.670	13,250,996
2022-03-01	9.750	10.550	9.640	10.380	10.208	14,736,307
2022-02-28	9.560	9.890	9.340	9.750	9.588	8,173,190
2022-02-25	9.400	9.700	9.400	9.520	9.362	7,141,870
2022-02-24	9.700	10.080	9.510	9.640	9.480	12,765,430
2022-02-23	9.480	9.600	9.320	9.560	9.401	4,594,610
2022-02-22	9.830	10.120	9.410	9.500	9.342	6,633,110
2022-02-21	9.440	9.890	9.400	9.740	9.578	7,147,250
2022-02-18	9.590	9.720	9.240	9.420	9.264	7,400,660
2022-02-17	9.480	9.950	9.370	9.700	9.539	8,331,810
2022-02-16	9.350	9.600	9.250	9.520	9.362	4,007,440
2022-02-15	9.280	9.500	9.170	9.390	9.234	3,695,300
2022-02-14	9.370	9.640	9.270	9.320	9.165	3,770,340
2022-02-11	9.430	9.560	9.220	9.340	9.185	5,035,570
2022-02-10	9.560	9.720	9.430	9.510	9.352	5,503,230
2022-02-09	9.800	9.800	9.200	9.590	9.431	6,883,482

← NewerPage 19 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.