Chongqing Sansheng Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3.510 | 3.510 | 3.450 | 3.490 | 3.490 | 2,594,450 |
| 2023-10-30 | 3.490 | 3.510 | 3.460 | 3.510 | 3.510 | 2,958,650 |
| 2023-10-27 | 3.440 | 3.510 | 3.410 | 3.500 | 3.500 | 3,827,900 |
| 2023-10-26 | 3.410 | 3.450 | 3.390 | 3.430 | 3.430 | 3,976,283 |
| 2023-10-25 | 3.450 | 3.460 | 3.370 | 3.420 | 3.420 | 6,832,500 |
| 2023-10-24 | 3.450 | 3.490 | 3.370 | 3.450 | 3.450 | 6,036,400 |
| 2023-10-23 | 3.590 | 3.610 | 3.440 | 3.440 | 3.440 | 5,938,200 |
| 2023-10-20 | 3.600 | 3.650 | 3.560 | 3.620 | 3.620 | 2,274,500 |
| 2023-10-19 | 3.660 | 3.670 | 3.600 | 3.640 | 3.640 | 2,867,200 |
| 2023-10-18 | 3.720 | 3.730 | 3.630 | 3.630 | 3.630 | 3,659,200 |
| 2023-10-17 | 3.750 | 3.800 | 3.620 | 3.710 | 3.710 | 8,927,300 |
| 2023-10-16 | 3.720 | 3.870 | 3.690 | 3.780 | 3.780 | 12,931,400 |
| 2023-10-13 | 3.730 | 3.770 | 3.680 | 3.690 | 3.690 | 4,842,800 |
| 2023-10-12 | 3.720 | 3.740 | 3.670 | 3.720 | 3.720 | 3,057,000 |
| 2023-10-11 | 3.630 | 3.750 | 3.630 | 3.730 | 3.730 | 5,243,340 |
| 2023-10-10 | 3.690 | 3.720 | 3.620 | 3.640 | 3.640 | 3,731,732 |
| 2023-10-09 | 3.800 | 3.800 | 3.650 | 3.670 | 3.670 | 8,197,300 |
| 2023-09-28 | 3.750 | 3.840 | 3.720 | 3.830 | 3.830 | 5,513,740 |
| 2023-09-27 | 3.700 | 3.800 | 3.690 | 3.750 | 3.750 | 6,649,740 |
| 2023-09-26 | 3.770 | 3.830 | 3.660 | 3.720 | 3.720 | 9,423,800 |
| 2023-09-25 | 3.860 | 3.900 | 3.710 | 3.710 | 3.710 | 17,442,800 |
| 2023-09-22 | 4.080 | 4.080 | 3.860 | 3.910 | 3.910 | 25,804,650 |
| 2023-09-21 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 5,726,900 |
| 2023-09-20 | 3.710 | 3.740 | 3.690 | 3.700 | 3.700 | 2,998,000 |
| 2023-09-19 | 3.660 | 3.760 | 3.640 | 3.720 | 3.720 | 3,976,450 |
| 2023-09-18 | 3.670 | 3.750 | 3.620 | 3.650 | 3.650 | 4,356,000 |
| 2023-09-15 | 3.560 | 3.640 | 3.540 | 3.640 | 3.640 | 2,972,900 |
| 2023-09-14 | 3.500 | 3.600 | 3.450 | 3.560 | 3.560 | 3,442,750 |
| 2023-09-13 | 3.470 | 3.500 | 3.460 | 3.480 | 3.480 | 1,224,500 |
| 2023-09-12 | 3.480 | 3.530 | 3.460 | 3.490 | 3.490 | 1,434,000 |
| 2023-09-11 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 2,163,900 |
| 2023-09-08 | 3.550 | 3.560 | 3.490 | 3.540 | 3.540 | 1,564,100 |
| 2023-09-07 | 3.680 | 3.680 | 3.520 | 3.560 | 3.560 | 2,086,020 |
| 2023-09-06 | 3.630 | 3.690 | 3.620 | 3.670 | 3.670 | 1,219,900 |
| 2023-09-05 | 3.680 | 3.680 | 3.620 | 3.640 | 3.640 | 1,679,000 |
| 2023-09-04 | 3.630 | 3.680 | 3.600 | 3.670 | 3.670 | 2,695,050 |
| 2023-09-01 | 3.490 | 3.630 | 3.450 | 3.630 | 3.630 | 3,288,979 |
| 2023-08-31 | 3.470 | 3.490 | 3.430 | 3.460 | 3.460 | 1,250,500 |
| 2023-08-30 | 3.460 | 3.540 | 3.410 | 3.470 | 3.470 | 1,905,100 |
| 2023-08-29 | 3.320 | 3.470 | 3.260 | 3.450 | 3.450 | 3,779,100 |
| 2023-08-28 | 3.610 | 3.610 | 3.290 | 3.330 | 3.330 | 5,488,500 |
| 2023-08-25 | 3.550 | 3.570 | 3.450 | 3.460 | 3.460 | 2,503,500 |
| 2023-08-24 | 3.540 | 3.640 | 3.400 | 3.550 | 3.550 | 4,779,200 |
| 2023-08-23 | 3.770 | 3.790 | 3.580 | 3.580 | 3.580 | 6,975,279 |
| 2023-08-22 | 3.900 | 3.950 | 3.690 | 3.770 | 3.770 | 6,420,500 |
| 2023-08-21 | 3.940 | 3.960 | 3.880 | 3.880 | 3.880 | 3,606,950 |
| 2023-08-18 | 3.960 | 4.100 | 3.960 | 3.970 | 3.970 | 5,105,700 |
| 2023-08-17 | 4.030 | 4.140 | 3.900 | 4.020 | 4.020 | 6,407,775 |
| 2023-08-16 | 3.910 | 3.970 | 3.910 | 3.940 | 3.940 | 3,268,600 |
| 2023-08-15 | 3.870 | 3.940 | 3.800 | 3.930 | 3.930 | 4,258,100 |
| 2023-08-14 | 3.980 | 3.990 | 3.860 | 3.890 | 3.890 | 5,088,500 |
| 2023-08-11 | 4.060 | 4.190 | 3.950 | 3.970 | 3.970 | 8,553,100 |
| 2023-08-10 | 3.910 | 4.100 | 3.860 | 4.090 | 4.090 | 11,793,011 |
| 2023-08-09 | 3.970 | 3.980 | 3.900 | 3.900 | 3.900 | 3,223,800 |
| 2023-08-08 | 4.010 | 4.020 | 3.950 | 3.980 | 3.980 | 2,883,700 |
| 2023-08-07 | 3.970 | 4.010 | 3.950 | 3.990 | 3.990 | 4,429,000 |
| 2023-08-04 | 3.920 | 4.000 | 3.890 | 3.990 | 3.990 | 5,600,500 |
| 2023-08-03 | 3.860 | 3.960 | 3.850 | 3.950 | 3.950 | 3,317,700 |
| 2023-08-02 | 3.900 | 3.900 | 3.840 | 3.870 | 3.870 | 2,611,600 |
| 2023-08-01 | 3.810 | 3.940 | 3.760 | 3.900 | 3.900 | 6,348,700 |
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.