Chongqing Sansheng Building Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	3.560	3.720	3.560	3.720	3.720	3,344,850
2023-04-28	3.360	3.540	3.330	3.540	3.540	6,866,750
2023-04-27	3.390	3.510	3.360	3.370	3.370	6,913,882
2023-04-26	3.440	3.490	3.440	3.440	3.440	11,122,950
2023-04-25	3.690	3.690	3.620	3.620	3.620	2,724,700
2023-04-24	3.990	3.990	3.810	3.810	3.810	5,175,050
2023-04-21	3.980	4.060	3.930	4.010	4.010	4,835,300
2023-04-20	4.010	4.090	3.860	4.030	4.030	6,123,350
2023-04-19	4.180	4.230	4.010	4.010	4.010	8,162,600
2023-04-18	4.430	4.430	4.210	4.220	4.220	8,205,900
2023-04-17	4.320	4.440	4.320	4.430	4.430	5,571,982
2023-04-14	4.220	4.320	4.200	4.310	4.310	5,422,032
2023-04-13	4.290	4.330	4.200	4.220	4.220	5,693,600
2023-04-12	4.330	4.340	4.300	4.320	4.320	3,663,200
2023-04-11	4.390	4.420	4.290	4.330	4.330	4,762,050
2023-04-10	4.450	4.450	4.260	4.390	4.390	4,519,000
2023-04-07	4.500	4.540	4.380	4.450	4.450	6,077,800
2023-04-06	4.570	4.570	4.440	4.450	4.450	9,834,650
2023-04-04	4.920	4.950	4.670	4.670	4.670	11,325,650
2023-04-03	5.000	5.150	4.910	4.920	4.920	8,150,400
2023-03-31	4.730	5.050	4.730	5.030	5.030	12,710,550
2023-03-30	4.500	4.810	4.450	4.810	4.810	11,595,000
2023-03-29	4.550	4.800	4.470	4.580	4.580	15,578,932
2023-03-28	4.650	4.650	4.650	4.650	4.650	2,925,300
2023-03-27	5.160	5.170	4.890	4.890	4.890	12,316,900
2023-03-24	5.190	5.270	5.060	5.150	5.150	13,283,550
2023-03-23	4.960	5.190	4.960	5.190	5.190	12,552,500
2023-03-22	5.070	5.110	4.880	4.940	4.940	20,457,400
2023-03-21	5.030	5.080	4.840	5.080	5.080	10,624,997
2023-03-20	4.500	4.840	4.470	4.840	4.840	23,026,412
2023-03-17	4.470	4.630	4.420	4.610	4.610	18,652,450
2023-03-16	4.380	4.500	4.350	4.410	4.410	7,859,200
2023-03-15	4.240	4.460	4.230	4.390	4.390	7,018,800
2023-03-14	4.320	4.360	4.230	4.250	4.250	5,263,824
2023-03-13	4.280	4.500	4.280	4.350	4.350	6,376,150
2023-03-10	4.380	4.380	4.270	4.320	4.320	4,582,600
2023-03-09	4.450	4.500	4.360	4.380	4.380	6,637,100
2023-03-08	4.360	4.540	4.350	4.470	4.470	8,003,200
2023-03-07	4.440	4.540	4.330	4.390	4.390	14,543,914
2023-03-06	4.190	4.400	4.170	4.400	4.400	5,634,250
2023-03-03	4.170	4.210	4.170	4.190	4.190	2,676,200
2023-03-02	4.180	4.220	4.170	4.170	4.170	3,180,024
2023-03-01	4.180	4.210	4.170	4.190	4.190	3,390,800
2023-02-28	4.150	4.190	4.130	4.180	4.180	3,583,400
2023-02-27	4.230	4.250	4.150	4.160	4.160	4,749,650
2023-02-24	4.280	4.280	4.220	4.240	4.240	3,601,770
2023-02-23	4.230	4.280	4.190	4.260	4.260	3,695,800
2023-02-22	4.170	4.210	4.140	4.210	4.210	3,818,900
2023-02-21	4.170	4.180	4.140	4.160	4.160	4,040,300
2023-02-20	4.180	4.190	4.140	4.170	4.170	3,638,300
2023-02-17	4.180	4.220	4.150	4.160	4.160	5,336,550
2023-02-16	4.300	4.330	4.170	4.190	4.190	6,111,250
2023-02-15	4.340	4.350	4.290	4.300	4.300	5,225,500
2023-02-14	4.230	4.330	4.220	4.300	4.300	6,244,050
2023-02-13	4.200	4.280	4.200	4.240	4.240	5,612,600
2023-02-10	4.170	4.290	4.150	4.220	4.220	7,690,450
2023-02-09	4.160	4.230	4.150	4.180	4.180	5,840,150
2023-02-08	4.150	4.230	4.110	4.210	4.210	10,904,750
2023-02-07	4.160	4.250	4.130	4.130	4.130	16,425,550
2023-02-06	4.410	4.420	4.330	4.350	4.350	6,584,750

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.