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
2026-04-22	5.920	5.980	5.920	5.920	5.920	26,440,301
2026-04-21	6.230	6.230	6.230	6.230	6.230	535,700
2026-04-20	6.560	6.560	6.560	6.560	6.560	1,321,500
2026-04-17	7.210	7.220	6.860	6.900	6.900	25,399,420
2026-04-16	7.140	7.330	7.090	7.220	7.220	15,891,600
2026-04-15	7.300	7.430	7.180	7.210	7.210	14,358,730
2026-04-14	7.340	7.540	7.180	7.280	7.280	21,387,100
2026-04-13	7.080	7.440	7.000	7.380	7.380	22,702,250
2026-04-10	7.030	7.240	6.990	7.160	7.160	17,905,410
2026-04-09	7.380	7.380	7.030	7.030	7.030	26,364,850
2026-04-08	7.350	7.480	7.260	7.400	7.400	33,221,898
2026-04-07	7.050	7.250	6.990	7.120	7.120	13,361,940
2026-04-03	7.000	7.180	6.770	7.110	7.110	19,973,900
2026-04-02	7.370	7.400	7.000	7.000	7.000	21,797,461
2026-04-01	7.530	7.600	7.260	7.370	7.370	21,348,449
2026-03-31	7.940	8.220	7.520	7.530	7.530	30,875,539
2026-03-30	7.800	8.180	7.720	7.920	7.920	31,684,189
2026-03-27	7.280	7.790	7.220	7.790	7.790	22,164,811
2026-03-26	7.210	7.670	7.210	7.420	7.420	22,247,551
2026-03-25	7.180	7.480	7.160	7.310	7.310	17,318,090
2026-03-24	7.130	7.380	6.800	7.200	7.200	22,202,881
2026-03-23	7.150	7.250	7.130	7.130	7.130	18,132,420
2026-03-20	7.720	7.760	7.510	7.510	7.510	25,262,070
2026-03-19	7.650	8.000	7.540	7.900	7.900	40,953,191
2026-03-18	7.550	7.620	7.500	7.620	7.620	19,375,721
2026-03-17	7.510	7.570	7.250	7.260	7.260	20,690,340
2026-03-16	7.830	7.850	7.480	7.490	7.490	29,065,900
2026-03-13	7.810	8.140	7.810	7.870	7.870	18,298,510
2026-03-12	8.000	8.020	7.770	7.830	7.830	15,998,050
2026-03-11	8.120	8.250	8.030	8.040	8.040	18,794,461
2026-03-10	8.050	8.310	8.050	8.160	8.160	26,109,820
2026-03-09	8.050	8.170	7.810	7.910	7.910	19,840,471
2026-03-06	7.600	8.110	7.550	8.110	8.110	15,440,220
2026-03-05	8.010	8.070	7.640	7.720	7.720	24,475,699
2026-03-04	7.790	8.040	7.670	7.850	7.850	29,640,320
2026-03-03	8.500	8.550	8.070	8.070	8.070	39,014,680
2026-03-02	8.680	8.680	8.490	8.490	8.490	10,637,700
2026-02-27	9.140	9.270	8.920	8.940	8.940	28,760,430
2026-02-26	9.830	9.830	9.040	9.180	9.180	43,875,441
2026-02-25	8.950	9.370	8.940	9.370	9.370	42,282,152
2026-02-24	8.770	9.400	8.770	8.920	8.920	71,734,109
2026-02-13	9.230	9.230	9.230	9.230	9.230	286,400
2026-02-12	9.720	9.720	9.720	9.720	9.720	135,000
2026-02-11	10.230	10.230	10.230	10.230	10.230	325,600
2026-02-10	10.770	10.770	10.770	10.770	10.770	99,700
2026-02-09	11.340	11.340	11.340	11.340	11.340	0
2026-02-06	10.840	11.670	10.730	11.340	11.340	29,262,080
2026-02-05	10.920	11.100	10.780	10.840	10.840	20,006,301
2026-02-04	11.330	11.460	10.890	11.050	11.050	30,773,461
2026-02-03	10.690	11.420	10.690	11.150	11.150	47,891,609
2026-02-02	11.560	11.560	11.560	11.560	11.560	5,703,900
2026-01-30	12.840	13.190	12.840	12.840	12.840	22,179,100
2026-01-29	15.650	15.770	14.270	14.270	14.270	65,470,512
2026-01-28	15.000	16.200	14.680	15.860	15.860	55,985,059
2026-01-27	14.500	15.320	14.500	14.770	14.770	46,350,449
2026-01-26	14.500	15.280	14.450	15.160	15.160	66,297,297
2026-01-23	13.600	14.480	13.590	13.890	13.890	32,352,430
2026-01-22	13.280	13.450	13.200	13.320	13.320	15,034,320
2026-01-21	13.140	13.630	13.090	13.560	13.560	23,310,490
2026-01-20	12.960	13.150	12.810	13.080	13.080	12,478,560

← NewerPage 3 of 21 · 1,217 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.