Shenyang Cuihua Gold and Silver Jewelry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.520 | 8.680 | 8.520 | 8.670 | 8.615 | 5,704,877 |
| 2024-10-25 | 8.390 | 8.530 | 8.390 | 8.500 | 8.446 | 4,780,630 |
| 2024-10-24 | 8.420 | 8.470 | 8.340 | 8.400 | 8.346 | 3,334,800 |
| 2024-10-23 | 8.600 | 8.620 | 8.400 | 8.450 | 8.396 | 6,960,800 |
| 2024-10-22 | 8.290 | 8.620 | 8.270 | 8.580 | 8.525 | 6,747,758 |
| 2024-10-21 | 8.300 | 8.430 | 8.240 | 8.330 | 8.277 | 6,113,454 |
| 2024-10-18 | 8.100 | 8.370 | 8.080 | 8.280 | 8.227 | 5,439,150 |
| 2024-10-17 | 8.240 | 8.340 | 8.090 | 8.110 | 8.058 | 4,235,800 |
| 2024-10-16 | 8.060 | 8.260 | 8.020 | 8.240 | 8.187 | 4,415,009 |
| 2024-10-15 | 8.290 | 8.300 | 8.120 | 8.130 | 8.078 | 4,114,180 |
| 2024-10-14 | 8.170 | 8.340 | 8.120 | 8.300 | 8.247 | 4,395,150 |
| 2024-10-11 | 8.500 | 8.500 | 8.080 | 8.180 | 8.128 | 5,610,540 |
| 2024-10-10 | 8.400 | 8.620 | 8.190 | 8.440 | 8.386 | 7,142,460 |
| 2024-10-09 | 9.160 | 9.160 | 8.410 | 8.410 | 8.356 | 10,948,324 |
| 2024-10-08 | 9.870 | 9.870 | 8.850 | 9.340 | 9.280 | 14,999,645 |
| 2024-09-30 | 8.500 | 9.050 | 8.360 | 8.980 | 8.923 | 11,798,747 |
| 2024-09-27 | 7.980 | 8.350 | 7.930 | 8.230 | 8.177 | 6,760,566 |
| 2024-09-26 | 7.700 | 7.930 | 7.690 | 7.900 | 7.850 | 4,166,240 |
| 2024-09-25 | 7.730 | 7.880 | 7.710 | 7.740 | 7.691 | 5,005,075 |
| 2024-09-24 | 7.450 | 7.670 | 7.420 | 7.660 | 7.611 | 4,714,455 |
| 2024-09-23 | 7.440 | 7.470 | 7.360 | 7.390 | 7.343 | 2,271,655 |
| 2024-09-20 | 7.470 | 7.520 | 7.310 | 7.440 | 7.392 | 3,223,200 |
| 2024-09-19 | 7.200 | 7.520 | 7.150 | 7.440 | 7.392 | 5,746,980 |
| 2024-09-18 | 7.400 | 7.480 | 7.130 | 7.240 | 7.194 | 5,334,810 |
| 2024-09-13 | 7.700 | 7.800 | 7.480 | 7.570 | 7.522 | 7,185,757 |
| 2024-09-12 | 7.570 | 7.660 | 7.520 | 7.610 | 7.561 | 5,951,770 |
| 2024-09-11 | 7.430 | 8.050 | 7.390 | 7.740 | 7.691 | 7,778,880 |
| 2024-09-10 | 7.420 | 7.480 | 7.340 | 7.430 | 7.383 | 1,288,610 |
| 2024-09-09 | 7.520 | 7.520 | 7.290 | 7.420 | 7.373 | 1,579,470 |
| 2024-09-06 | 7.560 | 7.570 | 7.420 | 7.420 | 7.373 | 1,452,600 |
| 2024-09-05 | 7.560 | 7.590 | 7.470 | 7.550 | 7.502 | 1,127,534 |
| 2024-09-04 | 7.530 | 7.610 | 7.500 | 7.510 | 7.462 | 1,581,500 |
| 2024-09-03 | 7.570 | 7.630 | 7.530 | 7.570 | 7.522 | 1,495,550 |
| 2024-09-02 | 7.600 | 7.700 | 7.560 | 7.560 | 7.512 | 2,808,000 |
| 2024-08-30 | 7.580 | 7.770 | 7.500 | 7.620 | 7.571 | 4,564,484 |
| 2024-08-29 | 7.530 | 7.660 | 7.450 | 7.660 | 7.611 | 1,730,000 |
| 2024-08-28 | 7.340 | 7.560 | 7.340 | 7.520 | 7.472 | 2,025,800 |
| 2024-08-27 | 7.450 | 7.490 | 7.350 | 7.380 | 7.333 | 1,817,640 |
| 2024-08-26 | 7.320 | 7.480 | 7.280 | 7.450 | 7.402 | 1,655,800 |
| 2024-08-23 | 7.370 | 7.390 | 7.280 | 7.320 | 7.273 | 1,354,957 |
| 2024-08-22 | 7.540 | 7.570 | 7.380 | 7.400 | 7.353 | 1,811,358 |
| 2024-08-21 | 7.580 | 7.620 | 7.510 | 7.550 | 7.502 | 1,269,750 |
| 2024-08-20 | 7.780 | 7.780 | 7.500 | 7.540 | 7.492 | 2,924,601 |
| 2024-08-19 | 7.680 | 7.910 | 7.680 | 7.760 | 7.710 | 2,948,300 |
| 2024-08-16 | 7.790 | 7.840 | 7.640 | 7.640 | 7.591 | 2,842,501 |
| 2024-08-15 | 7.770 | 7.840 | 7.690 | 7.760 | 7.710 | 2,519,800 |
| 2024-08-14 | 7.870 | 7.890 | 7.780 | 7.790 | 7.740 | 2,210,944 |
| 2024-08-13 | 7.830 | 7.980 | 7.780 | 7.860 | 7.810 | 2,741,344 |
| 2024-08-12 | 7.900 | 7.930 | 7.720 | 7.770 | 7.720 | 3,118,550 |
| 2024-08-09 | 7.920 | 8.100 | 7.920 | 7.970 | 7.919 | 2,837,600 |
| 2024-08-08 | 8.000 | 8.050 | 7.850 | 7.970 | 7.919 | 3,164,862 |
| 2024-08-07 | 7.980 | 8.090 | 7.960 | 8.010 | 7.959 | 3,071,225 |
| 2024-08-06 | 8.060 | 8.180 | 7.960 | 8.120 | 8.068 | 6,041,740 |
| 2024-08-05 | 7.990 | 8.550 | 7.950 | 8.230 | 8.177 | 10,678,528 |
| 2024-08-02 | 7.960 | 8.510 | 7.890 | 8.190 | 8.138 | 7,070,056 |
| 2024-08-01 | 8.130 | 8.160 | 7.940 | 7.950 | 7.899 | 2,619,600 |
| 2024-07-31 | 7.770 | 8.050 | 7.740 | 8.030 | 7.979 | 2,749,410 |
| 2024-07-30 | 7.650 | 7.770 | 7.620 | 7.740 | 7.691 | 1,517,100 |
| 2024-07-29 | 7.690 | 7.740 | 7.630 | 7.680 | 7.631 | 1,459,100 |
| 2024-07-26 | 7.590 | 7.760 | 7.590 | 7.690 | 7.641 | 1,593,700 |
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.