Chongqing Sansheng Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.090 | 2.230 | 2.070 | 2.230 | 2.230 | 11,408,950 |
| 2024-04-26 | 2.190 | 2.190 | 2.090 | 2.120 | 2.120 | 14,166,950 |
| 2024-04-25 | 2.310 | 2.310 | 2.200 | 2.200 | 2.200 | 11,472,700 |
| 2024-04-24 | 2.200 | 2.320 | 2.190 | 2.320 | 2.320 | 14,060,800 |
| 2024-04-23 | 2.200 | 2.290 | 2.200 | 2.210 | 2.210 | 19,607,400 |
| 2024-04-22 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 1,960,900 |
| 2024-04-19 | 2.460 | 2.550 | 2.440 | 2.440 | 2.440 | 7,719,800 |
| 2024-04-18 | 2.550 | 2.630 | 2.550 | 2.570 | 2.570 | 7,023,650 |
| 2024-04-17 | 2.570 | 2.730 | 2.570 | 2.630 | 2.630 | 14,611,000 |
| 2024-04-16 | 2.700 | 2.740 | 2.700 | 2.700 | 2.700 | 2,201,600 |
| 2024-04-15 | 2.840 | 2.880 | 2.840 | 2.840 | 2.840 | 2,702,800 |
| 2024-04-12 | 2.980 | 3.010 | 2.970 | 2.990 | 2.990 | 1,433,500 |
| 2024-04-11 | 2.970 | 3.010 | 2.960 | 2.990 | 2.990 | 1,266,200 |
| 2024-04-10 | 3.020 | 3.020 | 2.970 | 2.980 | 2.980 | 2,745,000 |
| 2024-04-09 | 2.980 | 3.030 | 2.960 | 3.020 | 3.020 | 1,352,200 |
| 2024-04-08 | 3.060 | 3.060 | 2.970 | 2.980 | 2.980 | 3,922,900 |
| 2024-04-03 | 3.070 | 3.090 | 3.030 | 3.090 | 3.090 | 2,274,700 |
| 2024-04-02 | 3.000 | 3.100 | 3.000 | 3.080 | 3.080 | 2,931,200 |
| 2024-04-01 | 3.020 | 3.060 | 2.990 | 3.020 | 3.020 | 3,687,400 |
| 2024-03-29 | 2.970 | 3.060 | 2.970 | 3.040 | 3.040 | 1,642,400 |
| 2024-03-28 | 2.970 | 3.040 | 2.920 | 3.000 | 3.000 | 2,782,450 |
| 2024-03-27 | 3.100 | 3.120 | 2.970 | 2.970 | 2.970 | 4,791,800 |
| 2024-03-26 | 3.190 | 3.190 | 3.100 | 3.130 | 3.130 | 3,773,900 |
| 2024-03-25 | 3.240 | 3.250 | 3.130 | 3.150 | 3.150 | 5,881,800 |
| 2024-03-22 | 3.310 | 3.310 | 3.200 | 3.270 | 3.270 | 4,514,650 |
| 2024-03-21 | 3.260 | 3.420 | 3.180 | 3.330 | 3.330 | 8,526,900 |
| 2024-03-20 | 3.200 | 3.290 | 3.150 | 3.260 | 3.260 | 5,719,950 |
| 2024-03-19 | 3.170 | 3.200 | 3.110 | 3.200 | 3.200 | 7,991,550 |
| 2024-03-18 | 3.050 | 3.180 | 3.010 | 3.180 | 3.180 | 8,190,250 |
| 2024-03-15 | 2.980 | 3.050 | 2.930 | 3.030 | 3.030 | 3,281,000 |
| 2024-03-14 | 2.970 | 3.010 | 2.950 | 2.990 | 2.990 | 2,587,367 |
| 2024-03-13 | 3.080 | 3.080 | 2.950 | 2.950 | 2.950 | 4,752,550 |
| 2024-03-12 | 3.090 | 3.110 | 3.060 | 3.070 | 3.070 | 3,334,700 |
| 2024-03-11 | 3.090 | 3.090 | 3.030 | 3.080 | 3.080 | 2,739,900 |
| 2024-03-08 | 3.080 | 3.130 | 3.050 | 3.100 | 3.100 | 3,632,800 |
| 2024-03-07 | 3.050 | 3.110 | 2.990 | 3.050 | 3.050 | 3,548,700 |
| 2024-03-06 | 2.920 | 3.030 | 2.880 | 3.020 | 3.020 | 3,521,600 |
| 2024-03-05 | 2.970 | 2.970 | 2.890 | 2.940 | 2.940 | 2,235,100 |
| 2024-03-04 | 3.020 | 3.040 | 2.890 | 2.980 | 2.980 | 6,478,400 |
| 2024-03-01 | 3.070 | 3.130 | 3.010 | 3.040 | 3.040 | 3,043,900 |
| 2024-02-29 | 3.020 | 3.110 | 2.990 | 3.070 | 3.070 | 3,948,700 |
| 2024-02-28 | 3.170 | 3.250 | 3.020 | 3.080 | 3.080 | 4,804,700 |
| 2024-02-27 | 3.150 | 3.200 | 3.130 | 3.170 | 3.170 | 3,074,400 |
| 2024-02-26 | 3.250 | 3.270 | 3.110 | 3.120 | 3.120 | 5,204,300 |
| 2024-02-23 | 3.150 | 3.260 | 3.110 | 3.260 | 3.260 | 4,117,950 |
| 2024-02-22 | 3.060 | 3.130 | 3.030 | 3.120 | 3.120 | 3,384,800 |
| 2024-02-21 | 3.000 | 3.150 | 2.950 | 3.070 | 3.070 | 5,507,083 |
| 2024-02-20 | 2.890 | 3.000 | 2.800 | 3.000 | 3.000 | 5,672,300 |
| 2024-02-19 | 2.780 | 2.910 | 2.710 | 2.860 | 2.860 | 3,767,867 |
| 2024-02-08 | 2.660 | 2.860 | 2.620 | 2.810 | 2.810 | 6,809,200 |
| 2024-02-07 | 2.870 | 2.900 | 2.730 | 2.760 | 2.760 | 4,488,100 |
| 2024-02-06 | 2.740 | 3.020 | 2.740 | 2.770 | 2.770 | 4,736,500 |
| 2024-02-05 | 2.900 | 3.010 | 2.880 | 2.880 | 2.880 | 1,756,300 |
| 2024-02-02 | 3.140 | 3.240 | 3.030 | 3.030 | 3.030 | 5,342,000 |
| 2024-02-01 | 3.190 | 3.270 | 3.130 | 3.190 | 3.190 | 2,573,300 |
| 2024-01-31 | 3.280 | 3.350 | 3.220 | 3.230 | 3.230 | 3,498,283 |
| 2024-01-30 | 3.390 | 3.430 | 3.240 | 3.250 | 3.250 | 4,761,500 |
| 2024-01-29 | 3.500 | 3.520 | 3.380 | 3.410 | 3.410 | 4,176,100 |
| 2024-01-26 | 3.550 | 3.620 | 3.510 | 3.540 | 3.540 | 3,987,000 |
| 2024-01-25 | 3.490 | 3.560 | 3.470 | 3.540 | 3.540 | 3,393,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-01 | 0.0400 CNY |
| 2019-08-22 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.