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
2022-02-08	9.450	10.150	9.400	9.500	9.342	10,850,542
2022-02-07	8.990	9.450	8.990	9.400	9.244	11,552,360
2022-01-28	9.460	10.180	9.390	9.990	9.824	6,292,724
2022-01-27	9.700	9.930	9.300	9.330	9.175	5,018,973
2022-01-26	9.870	10.080	9.630	9.730	9.569	5,707,041
2022-01-25	10.220	10.680	9.780	9.930	9.765	7,913,246
2022-01-24	10.450	10.690	10.170	10.300	10.129	7,246,250
2022-01-21	10.480	11.110	10.320	10.600	10.424	10,856,300
2022-01-20	10.670	10.670	10.250	10.380	10.208	6,628,460
2022-01-19	10.820	10.930	10.530	10.670	10.493	5,509,020
2022-01-18	11.220	11.290	10.770	10.850	10.670	7,298,020
2022-01-17	11.500	11.640	11.060	11.160	10.975	8,251,594
2022-01-14	11.280	11.850	11.280	11.470	11.280	6,498,740
2022-01-13	11.810	11.830	11.390	11.460	11.270	6,725,250
2022-01-12	11.090	12.160	10.850	11.820	11.624	15,206,700
2022-01-11	11.300	11.350	10.970	11.070	10.886	7,888,425
2022-01-10	11.570	11.640	11.100	11.200	11.014	11,586,750
2022-01-07	11.760	12.050	11.370	11.460	11.270	10,844,667
2022-01-06	11.200	11.910	11.150	11.830	11.634	13,931,032
2022-01-05	11.280	11.860	11.070	11.570	11.378	19,625,596
2022-01-04	10.880	11.480	10.550	11.300	11.112	24,761,392
2021-12-31	10.010	10.740	9.770	10.740	10.562	20,148,241
2021-12-30	9.380	10.200	9.200	9.760	9.598	15,180,151
2021-12-29	9.480	9.610	9.110	9.310	9.156	9,751,140
2021-12-28	9.690	9.840	9.420	9.570	9.411	8,432,471
2021-12-27	9.300	10.150	9.060	9.600	9.441	16,760,780
2021-12-24	9.880	9.950	9.200	9.240	9.087	13,760,250
2021-12-23	10.560	10.600	9.700	9.810	9.647	22,699,903
2021-12-22	10.500	11.140	10.150	10.280	10.109	41,796,369
2021-12-21	9.210	10.130	9.100	10.130	9.962	17,186,680
2021-12-20	8.380	9.210	8.370	9.210	9.057	27,221,560
2021-12-17	8.850	8.890	8.310	8.370	8.231	22,085,790
2021-12-16	9.350	9.350	8.820	8.930	8.782	16,172,110
2021-12-15	9.100	9.530	8.990	9.340	9.185	16,985,340
2021-12-14	9.190	9.200	8.970	9.100	8.949	7,650,240
2021-12-13	9.180	9.240	9.040	9.080	8.929	8,944,550
2021-12-10	9.350	9.360	9.060	9.080	8.929	9,104,870
2021-12-09	9.570	9.640	9.150	9.350	9.195	11,037,420
2021-12-08	9.810	9.850	9.200	9.580	9.421	13,447,170
2021-12-07	10.160	10.160	9.760	9.790	9.628	8,382,740
2021-12-06	10.260	10.430	9.790	9.950	9.785	11,490,719
2021-12-03	10.200	10.530	10.120	10.150	9.982	9,754,600
2021-12-02	10.580	10.740	9.930	10.180	10.011	22,346,370
2021-12-01	11.100	11.520	10.650	10.790	10.611	20,823,500
2021-11-30	10.950	11.420	10.550	11.120	10.935	24,733,472
2021-11-29	12.190	12.190	10.820	10.820	10.640	23,555,140
2021-11-26	10.930	12.020	10.880	12.020	11.821	16,150,161
2021-11-25	11.040	11.450	10.520	10.930	10.749	16,504,731
2021-11-24	11.000	11.360	10.730	11.020	10.837	13,354,800
2021-11-23	10.000	11.180	9.830	11.000	10.817	21,913,152
2021-11-22	9.400	10.240	9.150	10.180	10.011	22,181,125
2021-11-19	9.260	9.860	9.130	9.320	9.165	22,911,202
2021-11-18	9.570	9.850	8.410	9.440	9.283	39,965,968
2021-11-17	8.130	9.150	8.120	9.150	8.998	16,541,920
2021-11-16	7.710	8.480	7.710	8.320	8.182	19,445,999
2021-11-15	7.720	7.910	7.570	7.820	7.690	16,825,656
2021-11-12	7.520	8.030	7.260	7.870	7.739	35,296,792
2021-11-11	6.690	7.360	6.600	7.360	7.238	12,376,100
2021-11-10	7.040	7.090	6.580	6.690	6.579	15,263,526
2021-11-09	7.790	7.790	6.980	7.040	6.923	20,918,622

← NewerPage 20 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.