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
2025-01-21	9.130	9.210	8.900	8.970	8.913	2,366,800
2025-01-20	9.000	9.220	8.810	9.120	9.062	3,799,400
2025-01-17	8.990	9.010	8.810	8.870	8.813	2,261,000
2025-01-16	9.040	9.100	8.910	9.020	8.962	2,606,400
2025-01-15	9.060	9.060	8.860	8.910	8.853	2,349,950
2025-01-14	8.710	9.000	8.710	8.990	8.933	3,632,850
2025-01-13	8.600	8.680	8.420	8.670	8.615	3,047,200
2025-01-10	8.900	9.010	8.680	8.690	8.634	3,151,200
2025-01-09	8.910	9.040	8.720	8.900	8.843	2,345,150
2025-01-08	9.010	9.110	8.760	8.970	8.913	2,354,750
2025-01-07	8.880	9.020	8.750	9.010	8.952	2,637,360
2025-01-06	8.930	9.040	8.470	8.870	8.813	4,014,970
2025-01-03	9.580	9.610	8.900	8.930	8.873	5,488,414
2025-01-02	9.330	9.770	9.300	9.520	9.459	6,931,070
2024-12-31	9.370	9.710	9.340	9.390	9.330	5,159,500
2024-12-30	9.630	9.690	9.320	9.350	9.290	3,510,300
2024-12-27	9.440	9.780	9.360	9.710	9.648	3,685,900
2024-12-26	9.310	9.590	9.310	9.450	9.390	3,239,210
2024-12-25	9.680	9.790	9.250	9.380	9.320	4,652,720
2024-12-24	9.700	9.840	9.610	9.780	9.717	4,550,600
2024-12-23	10.090	10.110	9.660	9.740	9.678	6,139,950
2024-12-20	9.990	10.270	9.970	10.130	10.065	4,570,500
2024-12-19	9.970	10.100	9.810	10.020	9.956	5,331,687
2024-12-18	9.780	10.200	9.730	10.090	10.026	8,460,135
2024-12-17	10.240	10.380	9.720	9.870	9.807	11,649,870
2024-12-16	10.270	10.440	10.220	10.310	10.244	8,674,190
2024-12-13	10.390	10.570	10.260	10.360	10.294	11,970,880
2024-12-12	10.360	10.450	10.100	10.380	10.314	12,408,540
2024-12-11	9.860	10.350	9.780	10.250	10.184	16,726,450
2024-12-10	9.780	10.220	9.610	9.910	9.847	15,686,540
2024-12-09	9.640	9.670	9.480	9.580	9.519	8,115,170
2024-12-06	9.580	9.780	9.470	9.650	9.588	10,628,927
2024-12-05	9.130	9.780	9.130	9.550	9.489	19,757,896
2024-12-04	9.240	9.350	9.080	9.110	9.052	6,680,115
2024-12-03	9.360	9.420	9.220	9.280	9.221	7,609,772
2024-12-02	9.030	9.540	8.980	9.300	9.241	14,385,846
2024-11-29	8.910	9.080	8.860	8.970	8.913	8,209,856
2024-11-28	8.920	9.040	8.890	8.960	8.903	6,491,217
2024-11-27	8.880	8.920	8.620	8.920	8.863	5,371,400
2024-11-26	9.020	9.020	8.840	8.900	8.843	4,783,997
2024-11-25	8.700	9.090	8.700	9.040	8.982	9,251,357
2024-11-22	9.140	9.200	8.700	8.730	8.674	8,357,967
2024-11-21	8.900	9.370	8.900	9.150	9.092	13,211,940
2024-11-20	8.790	9.040	8.720	8.940	8.883	11,662,207
2024-11-19	8.380	8.600	8.340	8.590	8.535	4,787,160
2024-11-18	8.550	8.640	8.300	8.360	8.307	6,111,640
2024-11-15	8.610	8.770	8.470	8.500	8.446	4,836,234
2024-11-14	8.850	8.890	8.620	8.640	8.585	5,551,040
2024-11-13	8.890	9.030	8.650	8.860	8.803	6,485,813
2024-11-12	8.860	9.060	8.790	8.890	8.833	9,343,109
2024-11-11	8.710	8.840	8.640	8.820	8.764	6,355,979
2024-11-08	8.850	8.890	8.650	8.750	8.694	9,117,900
2024-11-07	8.600	8.810	8.540	8.800	8.744	8,547,830
2024-11-06	8.540	8.690	8.490	8.620	8.565	7,849,680
2024-11-05	8.440	8.550	8.420	8.540	8.485	5,672,260
2024-11-04	8.320	8.440	8.230	8.440	8.386	4,034,690
2024-11-01	8.510	8.550	8.250	8.290	8.237	7,191,080
2024-10-31	8.510	8.730	8.510	8.570	8.515	7,987,340
2024-10-30	8.450	8.510	8.320	8.390	8.336	4,573,520
2024-10-29	8.760	8.800	8.410	8.420	8.366	5,496,420

← NewerPage 8 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.