Chongqing Sansheng Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.800 | 3.850 | 3.730 | 3.810 | 3.810 | 4,845,108 |
| 2023-07-28 | 3.850 | 3.920 | 3.790 | 3.840 | 3.840 | 6,461,708 |
| 2023-07-27 | 3.850 | 3.850 | 3.720 | 3.750 | 3.750 | 3,608,700 |
| 2023-07-26 | 3.830 | 3.910 | 3.780 | 3.850 | 3.850 | 4,141,400 |
| 2023-07-25 | 3.750 | 3.850 | 3.750 | 3.830 | 3.830 | 2,945,600 |
| 2023-07-24 | 3.930 | 3.990 | 3.750 | 3.820 | 3.820 | 5,627,700 |
| 2023-07-21 | 3.940 | 3.950 | 3.810 | 3.940 | 3.940 | 5,824,500 |
| 2023-07-20 | 3.930 | 4.040 | 3.910 | 3.940 | 3.940 | 6,722,300 |
| 2023-07-19 | 3.790 | 3.920 | 3.790 | 3.880 | 3.880 | 4,222,790 |
| 2023-07-18 | 3.730 | 3.890 | 3.730 | 3.840 | 3.840 | 7,832,200 |
| 2023-07-17 | 3.630 | 3.730 | 3.600 | 3.710 | 3.710 | 3,284,700 |
| 2023-07-14 | 3.570 | 3.740 | 3.540 | 3.600 | 3.600 | 5,154,550 |
| 2023-07-13 | 3.760 | 3.760 | 3.550 | 3.560 | 3.560 | 7,451,850 |
| 2023-07-12 | 3.780 | 3.800 | 3.730 | 3.740 | 3.740 | 3,236,800 |
| 2023-07-11 | 3.680 | 3.800 | 3.650 | 3.790 | 3.790 | 4,024,800 |
| 2023-07-10 | 3.800 | 3.830 | 3.640 | 3.680 | 3.680 | 4,161,100 |
| 2023-07-07 | 3.860 | 3.860 | 3.730 | 3.790 | 3.790 | 4,482,000 |
| 2023-07-06 | 3.900 | 3.950 | 3.850 | 3.870 | 3.870 | 3,246,350 |
| 2023-07-05 | 3.900 | 3.940 | 3.850 | 3.860 | 3.860 | 5,054,200 |
| 2023-07-04 | 3.770 | 3.920 | 3.730 | 3.900 | 3.900 | 7,951,200 |
| 2023-07-03 | 3.800 | 3.910 | 3.730 | 3.770 | 3.770 | 8,938,000 |
| 2023-06-30 | 3.730 | 3.830 | 3.670 | 3.720 | 3.720 | 5,796,500 |
| 2023-06-29 | 3.730 | 3.850 | 3.630 | 3.700 | 3.700 | 8,663,550 |
| 2023-06-28 | 4.020 | 4.100 | 3.780 | 3.780 | 3.780 | 14,146,900 |
| 2023-06-27 | 3.980 | 3.980 | 3.870 | 3.980 | 3.980 | 7,083,750 |
| 2023-06-26 | 3.660 | 3.790 | 3.560 | 3.790 | 3.790 | 9,522,540 |
| 2023-06-21 | 3.460 | 3.610 | 3.440 | 3.610 | 3.610 | 4,951,890 |
| 2023-06-20 | 3.340 | 3.490 | 3.170 | 3.440 | 3.440 | 7,002,500 |
| 2023-06-19 | 3.410 | 3.410 | 3.320 | 3.340 | 3.340 | 4,147,450 |
| 2023-06-16 | 3.300 | 3.420 | 3.300 | 3.410 | 3.410 | 4,174,550 |
| 2023-06-15 | 3.380 | 3.410 | 3.310 | 3.330 | 3.330 | 4,439,900 |
| 2023-06-14 | 3.230 | 3.370 | 3.220 | 3.360 | 3.360 | 4,705,050 |
| 2023-06-13 | 3.190 | 3.270 | 3.190 | 3.220 | 3.220 | 2,159,550 |
| 2023-06-12 | 3.220 | 3.280 | 3.190 | 3.190 | 3.190 | 3,289,000 |
| 2023-06-09 | 3.210 | 3.250 | 3.160 | 3.230 | 3.230 | 3,047,200 |
| 2023-06-08 | 3.270 | 3.410 | 3.160 | 3.240 | 3.240 | 8,135,532 |
| 2023-06-07 | 3.080 | 3.280 | 3.080 | 3.280 | 3.280 | 4,051,982 |
| 2023-06-06 | 3.130 | 3.160 | 3.080 | 3.120 | 3.120 | 2,560,900 |
| 2023-06-05 | 3.090 | 3.150 | 3.040 | 3.120 | 3.120 | 3,961,550 |
| 2023-06-02 | 2.840 | 3.090 | 2.840 | 3.090 | 3.090 | 6,525,200 |
| 2023-06-01 | 3.080 | 3.080 | 2.940 | 2.940 | 2.940 | 5,480,600 |
| 2023-05-31 | 3.160 | 3.200 | 3.080 | 3.090 | 3.090 | 2,800,800 |
| 2023-05-30 | 3.090 | 3.160 | 2.960 | 3.160 | 3.160 | 4,441,200 |
| 2023-05-29 | 3.260 | 3.260 | 3.110 | 3.110 | 3.110 | 5,199,400 |
| 2023-05-26 | 3.460 | 3.460 | 3.270 | 3.270 | 3.270 | 4,708,700 |
| 2023-05-25 | 3.520 | 3.530 | 3.420 | 3.440 | 3.440 | 2,502,000 |
| 2023-05-24 | 3.550 | 3.590 | 3.480 | 3.530 | 3.530 | 2,500,100 |
| 2023-05-23 | 3.470 | 3.580 | 3.470 | 3.540 | 3.540 | 2,252,600 |
| 2023-05-22 | 3.500 | 3.570 | 3.340 | 3.530 | 3.530 | 5,491,950 |
| 2023-05-19 | 3.700 | 3.710 | 3.520 | 3.520 | 3.520 | 4,618,650 |
| 2023-05-18 | 3.690 | 3.720 | 3.650 | 3.710 | 3.710 | 2,453,600 |
| 2023-05-17 | 3.730 | 3.790 | 3.650 | 3.720 | 3.720 | 2,799,300 |
| 2023-05-16 | 3.710 | 3.740 | 3.680 | 3.710 | 3.710 | 1,637,700 |
| 2023-05-15 | 3.650 | 3.750 | 3.590 | 3.710 | 3.710 | 2,663,600 |
| 2023-05-12 | 3.700 | 3.700 | 3.630 | 3.660 | 3.660 | 1,473,200 |
| 2023-05-11 | 3.770 | 3.770 | 3.600 | 3.700 | 3.700 | 1,867,500 |
| 2023-05-10 | 3.600 | 3.640 | 3.500 | 3.600 | 3.600 | 3,031,650 |
| 2023-05-09 | 3.850 | 3.850 | 3.620 | 3.620 | 3.620 | 3,566,900 |
| 2023-05-08 | 3.790 | 3.820 | 3.680 | 3.780 | 3.780 | 3,878,500 |
| 2023-05-05 | 3.890 | 3.910 | 3.720 | 3.790 | 3.790 | 12,601,632 |
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.