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
2025-10-23	12.850	13.000	12.460	12.810	12.810	14,846,200
2025-10-22	12.870	13.130	12.750	12.960	12.960	20,168,449
2025-10-21	13.830	14.160	13.400	13.410	13.410	30,737,950
2025-10-20	13.110	13.960	13.110	13.220	13.220	29,806,890
2025-10-17	14.500	15.190	14.100	14.390	14.390	47,596,640
2025-10-16	13.620	14.500	13.390	13.810	13.810	25,384,802
2025-10-15	13.900	14.180	13.300	13.550	13.550	20,828,574
2025-10-14	13.020	13.820	12.980	13.200	13.200	23,788,702
2025-10-13	12.410	12.890	12.310	12.870	12.870	9,188,220
2025-10-10	12.690	12.850	12.600	12.740	12.740	7,556,830
2025-10-09	12.800	12.970	12.540	12.890	12.890	11,052,100
2025-09-30	12.340	12.550	12.300	12.440	12.440	4,658,500
2025-09-29	12.300	12.350	12.060	12.280	12.280	4,734,300
2025-09-26	12.120	12.330	12.020	12.220	12.220	5,003,700
2025-09-25	12.520	12.520	12.080	12.150	12.150	8,725,400
2025-09-24	12.590	12.700	12.400	12.520	12.520	5,657,300
2025-09-23	12.890	13.030	12.510	12.600	12.600	6,733,360
2025-09-22	12.990	13.000	12.660	12.930	12.930	6,115,686
2025-09-19	12.730	12.890	12.690	12.870	12.870	4,759,600
2025-09-18	13.130	13.130	12.670	12.780	12.780	11,046,300
2025-09-17	13.260	13.270	13.100	13.170	13.170	6,448,560
2025-09-16	13.410	13.500	13.120	13.290	13.290	7,367,260
2025-09-15	13.600	13.700	13.280	13.300	13.300	12,564,600
2025-09-12	13.610	14.060	13.520	13.820	13.820	13,876,200
2025-09-11	13.980	13.980	13.420	13.640	13.640	17,060,070
2025-09-10	13.800	14.180	13.700	13.990	13.990	19,290,188
2025-09-09	13.810	14.500	13.660	14.330	14.330	31,891,466
2025-09-08	13.890	14.100	13.540	13.640	13.640	16,622,636
2025-09-05	13.500	13.990	13.020	13.860	13.860	21,026,990
2025-09-04	13.500	13.860	13.020	13.600	13.600	19,723,480
2025-09-03	14.090	14.300	13.380	13.380	13.380	27,808,134
2025-09-02	13.530	14.100	13.310	13.950	13.950	28,765,601
2025-09-01	13.110	13.640	13.010	13.490	13.490	16,457,460
2025-08-29	12.890	13.140	12.820	13.010	13.010	6,582,700
2025-08-28	12.900	13.330	12.450	12.950	12.950	9,591,505
2025-08-27	13.530	13.570	12.980	12.990	12.990	14,709,920
2025-08-26	13.650	13.890	13.500	13.570	13.570	13,084,940
2025-08-25	13.690	13.720	13.500	13.660	13.660	12,884,510
2025-08-22	13.600	13.610	13.310	13.420	13.420	12,605,931
2025-08-21	13.610	13.970	13.500	13.610	13.610	14,939,547
2025-08-20	13.320	13.600	13.260	13.570	13.570	10,024,340
2025-08-19	13.560	13.690	13.380	13.390	13.390	9,974,521
2025-08-18	13.650	13.700	13.510	13.560	13.560	10,510,671
2025-08-15	13.360	13.800	13.350	13.730	13.730	10,192,772
2025-08-14	13.960	14.050	13.470	13.490	13.490	12,254,130
2025-08-13	14.450	14.450	13.840	14.070	13.980	15,074,710
2025-08-12	14.350	14.480	14.200	14.420	14.328	14,536,900
2025-08-11	14.460	14.630	14.060	14.530	14.437	24,131,123
2025-08-08	13.920	15.270	13.610	14.860	14.765	36,094,122
2025-08-07	13.340	13.940	13.260	13.880	13.791	21,964,770
2025-08-06	13.210	13.420	13.120	13.390	13.304	6,898,850
2025-08-05	13.230	13.350	13.110	13.280	13.195	6,969,700
2025-08-04	13.000	13.500	12.960	13.300	13.215	12,251,700
2025-08-01	12.880	12.980	12.870	12.940	12.857	3,716,700
2025-07-31	12.920	13.070	12.820	12.910	12.827	6,655,900
2025-07-30	12.970	13.140	12.870	13.010	12.927	7,180,450
2025-07-29	13.020	13.030	12.820	12.970	12.887	6,996,600
2025-07-28	13.520	13.530	12.920	13.040	12.957	15,661,421
2025-07-25	13.280	13.760	13.200	13.560	13.473	12,166,700
2025-07-24	12.990	13.370	12.970	13.270	13.185	9,273,850

← NewerPage 5 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.