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
2025-07-24	12.990	13.370	12.970	13.270	13.185	9,273,850
2025-07-23	13.160	13.430	13.010	13.030	12.947	7,432,060
2025-07-22	13.220	13.300	13.060	13.130	13.046	8,519,600
2025-07-21	12.990	13.170	12.900	13.140	13.056	5,408,949
2025-07-18	13.040	13.080	12.860	13.010	12.927	5,382,070
2025-07-17	13.200	13.250	13.020	13.080	12.996	6,156,700
2025-07-16	12.960	13.260	12.880	13.190	13.106	7,986,450
2025-07-15	13.420	13.480	12.890	12.960	12.877	11,180,540
2025-07-14	13.430	13.600	13.390	13.550	13.463	6,751,110
2025-07-11	13.520	13.560	13.340	13.400	13.314	9,596,100
2025-07-10	13.650	13.760	13.500	13.520	13.434	7,642,800
2025-07-09	13.760	13.870	13.610	13.710	13.622	7,333,000
2025-07-08	13.800	14.170	13.700	13.880	13.791	10,831,800
2025-07-07	13.620	14.050	13.620	13.830	13.742	8,889,570
2025-07-04	14.100	14.190	13.660	13.720	13.632	12,762,800
2025-07-03	13.930	14.490	13.920	14.210	14.119	12,548,600
2025-07-02	14.290	14.500	13.900	13.920	13.831	12,007,942
2025-07-01	14.790	14.800	13.990	14.420	14.328	18,676,600
2025-06-30	14.070	14.860	14.040	14.600	14.507	22,894,190
2025-06-27	13.870	14.240	13.660	14.060	13.970	14,323,500
2025-06-26	13.880	14.050	13.640	13.900	13.811	13,938,370
2025-06-25	14.400	14.540	13.950	14.040	13.950	18,216,720
2025-06-24	14.770	14.830	14.170	14.270	14.179	27,049,470
2025-06-23	14.400	15.540	14.280	15.130	15.033	28,298,529
2025-06-20	14.680	14.740	14.280	14.400	14.308	17,397,170
2025-06-19	15.150	15.540	14.790	14.900	14.805	28,737,575
2025-06-18	15.860	16.390	15.100	15.640	15.540	36,980,990
2025-06-17	16.860	17.690	15.550	15.790	15.689	62,138,013
2025-06-16	16.000	17.280	15.650	17.280	17.170	32,013,190
2025-06-13	15.710	15.710	15.500	15.710	15.610	25,065,910
2025-06-12	13.750	15.000	13.550	14.280	14.189	42,623,060
2025-06-11	13.330	14.280	13.180	13.810	13.722	34,434,640
2025-06-10	13.470	13.540	13.060	13.310	13.225	26,784,193
2025-06-09	13.500	13.760	13.350	13.460	13.374	35,009,585
2025-06-06	14.770	15.070	13.670	13.860	13.771	49,776,316
2025-06-05	15.050	15.620	14.460	14.880	14.785	75,370,560
2025-06-04	13.150	14.200	13.140	14.200	14.109	34,335,178
2025-06-03	11.970	12.910	11.790	12.910	12.827	31,474,653
2025-05-30	11.850	12.100	11.630	11.740	11.665	22,434,500
2025-05-29	12.100	12.230	11.770	11.840	11.764	33,172,640
2025-05-28	11.560	12.800	11.330	12.390	12.311	46,808,254
2025-05-27	11.230	11.910	11.130	11.640	11.566	29,029,140
2025-05-26	11.120	11.740	11.110	11.350	11.277	21,230,940
2025-05-23	11.360	11.800	11.350	11.380	11.307	26,685,799
2025-05-22	11.850	12.280	11.500	11.550	11.476	39,093,686
2025-05-21	11.200	11.880	10.980	11.520	11.446	41,922,581
2025-05-20	10.460	11.010	10.450	10.800	10.731	15,164,700
2025-05-19	10.450	10.580	10.310	10.500	10.433	5,959,700
2025-05-16	10.380	10.720	10.300	10.430	10.363	9,229,510
2025-05-15	10.260	10.420	10.220	10.350	10.284	4,899,400
2025-05-14	10.430	10.430	10.220	10.320	10.254	6,092,470
2025-05-13	10.220	10.560	10.170	10.470	10.403	8,823,950
2025-05-12	10.360	10.400	10.080	10.200	10.135	6,062,100
2025-05-09	10.330	10.460	10.270	10.400	10.334	5,293,660
2025-05-08	10.290	10.510	10.230	10.330	10.264	6,156,800
2025-05-07	10.500	10.600	10.280	10.360	10.294	7,983,140
2025-05-06	10.440	10.750	10.350	10.490	10.423	11,972,370
2025-04-30	10.010	10.570	10.010	10.290	10.224	16,543,550
2025-04-29	9.490	9.810	9.480	9.740	9.678	6,315,800
2025-04-28	9.510	9.620	9.320	9.480	9.419	5,070,985

← NewerPage 6 of 21 · 1,218 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.