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
2025-04-24	9.660	9.820	9.440	9.540	9.479	7,225,900
2025-04-23	10.010	10.100	9.650	9.680	9.618	14,062,300
2025-04-22	10.350	10.850	10.010	10.450	10.383	21,334,940
2025-04-21	9.800	10.240	9.650	10.010	9.946	9,970,800
2025-04-18	9.730	9.800	9.460	9.510	9.449	7,354,500
2025-04-17	9.600	10.050	9.600	9.770	9.708	10,035,600
2025-04-16	9.680	9.780	9.260	9.550	9.489	6,553,300
2025-04-15	9.330	9.640	9.240	9.630	9.568	7,032,730
2025-04-14	9.200	9.480	9.180	9.350	9.290	6,874,320
2025-04-11	9.340	9.500	9.190	9.190	9.131	9,176,514
2025-04-10	8.840	9.210	8.700	9.110	9.052	10,078,646
2025-04-09	8.100	8.570	7.730	8.540	8.485	12,201,254
2025-04-08	8.700	8.970	8.240	8.380	8.326	16,286,070
2025-04-07	9.380	9.440	9.160	9.160	9.101	6,228,300
2025-04-03	10.260	10.470	10.150	10.180	10.115	10,272,300
2025-04-02	10.290	10.600	10.110	10.350	10.284	13,906,053
2025-04-01	9.960	10.500	9.960	10.300	10.234	14,227,853
2025-03-31	9.830	9.980	9.720	9.930	9.867	7,978,400
2025-03-28	10.000	10.100	9.780	9.900	9.837	7,979,442
2025-03-27	9.900	9.950	9.680	9.860	9.797	6,463,700
2025-03-26	9.630	10.060	9.630	9.930	9.867	8,733,510
2025-03-25	9.720	9.840	9.500	9.670	9.608	8,011,250
2025-03-24	10.000	10.130	9.500	9.670	9.608	10,965,220
2025-03-21	10.510	10.600	10.050	10.060	9.996	18,148,920
2025-03-20	10.810	11.690	10.500	10.600	10.532	34,428,462
2025-03-19	10.370	11.520	10.370	11.020	10.950	33,190,720
2025-03-18	10.200	10.910	10.030	10.470	10.403	21,042,770
2025-03-17	10.180	10.420	10.040	10.170	10.105	13,414,830
2025-03-14	10.250	10.530	10.010	10.250	10.184	15,202,772
2025-03-13	9.820	10.400	9.820	10.060	9.996	15,705,840
2025-03-12	9.500	9.990	9.450	9.820	9.757	10,992,060
2025-03-11	9.200	9.500	9.100	9.480	9.419	7,228,240
2025-03-10	9.180	9.260	9.180	9.250	9.191	3,676,200
2025-03-07	9.260	9.290	9.180	9.190	9.131	2,817,880
2025-03-06	9.180	9.290	9.180	9.260	9.201	3,237,310
2025-03-05	9.260	9.310	9.080	9.230	9.171	3,876,900
2025-03-04	9.130	9.290	9.080	9.290	9.231	2,652,970
2025-03-03	9.120	9.280	9.100	9.170	9.111	4,355,260
2025-02-28	9.280	9.310	9.110	9.130	9.072	3,523,500
2025-02-27	9.310	9.360	9.130	9.330	9.270	4,655,907
2025-02-26	9.300	9.420	9.270	9.340	9.280	3,211,400
2025-02-25	9.350	9.510	9.260	9.290	9.231	3,251,750
2025-02-24	9.370	9.490	9.280	9.450	9.390	4,217,871
2025-02-21	9.490	9.500	9.290	9.340	9.280	3,835,400
2025-02-20	9.370	9.550	9.350	9.510	9.449	4,072,400
2025-02-19	9.290	9.390	9.280	9.370	9.310	2,376,087
2025-02-18	9.520	9.560	9.240	9.290	9.231	3,224,400
2025-02-17	9.500	9.720	9.340	9.580	9.519	4,145,800
2025-02-14	9.610	9.690	9.540	9.570	9.509	3,326,509
2025-02-13	9.700	9.790	9.530	9.560	9.499	4,187,800
2025-02-12	9.780	9.840	9.670	9.740	9.678	5,166,834
2025-02-11	9.700	9.970	9.690	9.880	9.817	8,220,404
2025-02-10	9.370	9.750	9.320	9.660	9.598	7,019,190
2025-02-07	9.300	9.450	9.230	9.320	9.260	5,164,500
2025-02-06	9.280	9.390	9.120	9.330	9.270	4,429,080
2025-02-05	9.400	9.560	9.280	9.360	9.300	5,518,090
2025-01-27	9.130	9.610	9.130	9.280	9.221	8,349,580
2025-01-24	8.850	8.900	8.690	8.880	8.823	2,768,780
2025-01-23	8.950	9.000	8.800	8.800	8.744	3,938,770
2025-01-22	8.960	8.960	8.790	8.840	8.784	2,121,900

← NewerPage 7 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.