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
2026-01-19	12.760	13.150	12.750	13.100	13.100	14,386,450
2026-01-16	13.050	13.050	12.660	12.690	12.690	12,253,650
2026-01-15	13.130	13.270	12.950	13.000	13.000	13,733,470
2026-01-14	12.970	13.470	12.940	13.160	13.160	22,778,490
2026-01-13	12.860	13.280	12.860	12.960	12.960	22,517,130
2026-01-12	12.880	12.950	12.760	12.850	12.850	15,800,600
2026-01-09	12.580	12.760	12.550	12.760	12.760	9,348,120
2026-01-08	12.490	12.690	12.450	12.580	12.580	9,188,740
2026-01-07	12.890	12.890	12.520	12.550	12.550	13,391,720
2026-01-06	12.750	13.140	12.740	12.870	12.870	13,548,750
2026-01-05	12.660	12.730	12.560	12.670	12.670	10,252,800
2025-12-31	12.730	12.780	12.550	12.560	12.560	7,847,907
2025-12-30	12.850	12.900	12.670	12.730	12.730	10,276,640
2025-12-29	13.580	13.700	13.000	13.020	13.020	15,441,410
2025-12-26	13.220	14.190	13.170	13.530	13.530	21,631,480
2025-12-25	13.110	13.110	12.890	13.040	13.040	7,270,700
2025-12-24	13.330	13.420	13.100	13.180	13.180	8,768,200
2025-12-23	13.210	13.400	13.080	13.330	13.330	11,292,560
2025-12-22	13.140	13.180	12.940	13.130	13.130	6,658,400
2025-12-19	12.880	13.010	12.680	12.960	12.960	6,778,810
2025-12-18	12.730	13.090	12.670	12.850	12.850	7,069,880
2025-12-17	12.560	12.810	12.390	12.790	12.790	6,894,100
2025-12-16	12.840	12.930	12.430	12.450	12.450	6,055,300
2025-12-15	12.700	12.910	12.600	12.860	12.860	7,324,380
2025-12-12	13.110	13.310	12.890	12.940	12.940	8,066,609
2025-12-11	13.380	13.470	12.940	12.980	12.980	7,791,650
2025-12-10	13.390	13.520	13.220	13.310	13.310	5,739,400
2025-12-09	13.600	13.620	13.350	13.390	13.390	8,501,349
2025-12-08	13.500	13.790	13.410	13.740	13.740	8,266,000
2025-12-05	13.460	13.580	13.330	13.550	13.550	6,091,582
2025-12-04	13.560	13.660	13.280	13.460	13.460	6,925,740
2025-12-03	13.780	13.910	13.480	13.560	13.560	7,124,370
2025-12-02	13.860	13.920	13.680	13.770	13.770	8,094,280
2025-12-01	14.470	14.580	13.860	13.910	13.910	12,646,100
2025-11-28	13.880	14.310	13.780	14.200	14.200	9,780,300
2025-11-27	13.950	14.140	13.740	13.770	13.770	9,107,803
2025-11-26	14.190	14.410	13.880	13.950	13.950	10,413,200
2025-11-25	14.370	14.660	14.140	14.170	14.170	11,168,800
2025-11-24	14.310	14.480	13.800	14.270	14.270	18,383,059
2025-11-21	15.620	15.990	14.310	14.310	14.310	18,004,670
2025-11-20	16.250	16.560	15.810	15.900	15.900	13,075,015
2025-11-19	16.310	16.990	16.030	16.310	16.310	14,971,310
2025-11-18	16.370	17.280	16.100	16.310	16.310	22,115,680
2025-11-17	15.270	16.520	15.250	16.200	16.200	21,517,830
2025-11-14	15.350	15.650	15.270	15.270	15.270	13,110,540
2025-11-13	15.080	15.900	14.880	15.510	15.510	16,946,540
2025-11-12	15.060	15.480	15.000	15.090	15.090	17,174,429
2025-11-11	14.980	15.630	14.720	15.400	15.400	25,771,704
2025-11-10	14.310	15.060	14.090	14.830	14.830	32,399,389
2025-11-07	13.030	13.900	12.990	13.780	13.780	17,638,830
2025-11-06	13.010	13.060	12.850	13.010	13.010	5,105,180
2025-11-05	12.710	13.070	12.690	13.040	13.040	5,813,340
2025-11-04	13.090	13.090	12.760	12.870	12.870	6,972,380
2025-11-03	13.380	13.480	13.000	13.120	13.120	11,192,300
2025-10-31	13.500	13.670	13.360	13.440	13.440	8,390,020
2025-10-30	13.580	13.590	13.290	13.370	13.370	9,388,550
2025-10-29	13.690	13.820	13.450	13.630	13.630	13,603,130
2025-10-28	12.940	14.000	12.760	13.550	13.550	27,356,815
2025-10-27	12.700	12.860	12.610	12.800	12.800	8,354,700

← NewerPage 4 of 4 · 239 trading days

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.