Chongqing Sansheng Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	4.500	4.500	4.420	4.470	4.470	4,827,500
2023-02-02	4.490	4.530	4.450	4.510	4.510	4,495,450
2023-02-01	4.480	4.590	4.470	4.530	4.530	5,601,000
2023-01-31	4.500	4.540	4.460	4.470	4.470	5,075,100
2023-01-30	4.400	4.530	4.400	4.510	4.510	7,785,500
2023-01-20	4.360	4.430	4.310	4.410	4.410	4,048,300
2023-01-19	4.270	4.390	4.250	4.350	4.350	5,092,771
2023-01-18	4.250	4.310	4.210	4.270	4.270	4,824,800
2023-01-17	4.310	4.320	4.230	4.260	4.260	5,288,471
2023-01-16	4.240	4.360	4.240	4.340	4.340	4,436,500
2023-01-13	4.340	4.390	4.210	4.300	4.300	11,016,071
2023-01-12	4.510	4.570	4.410	4.420	4.420	9,143,700
2023-01-11	4.510	4.670	4.480	4.550	4.550	12,861,429
2023-01-10	4.580	4.620	4.470	4.500	4.500	7,549,700
2023-01-09	4.470	4.620	4.420	4.580	4.580	8,911,250
2023-01-06	4.580	4.580	4.470	4.490	4.490	10,552,600
2023-01-05	4.670	4.690	4.560	4.580	4.580	9,127,200
2023-01-04	4.630	4.740	4.610	4.670	4.670	10,928,150
2023-01-03	4.530	4.740	4.520	4.650	4.650	10,081,682
2022-12-30	4.600	4.650	4.530	4.540	4.540	10,505,150
2022-12-29	4.500	4.760	4.490	4.640	4.640	16,854,932
2022-12-28	4.680	4.690	4.510	4.530	4.530	13,974,700
2022-12-27	4.850	4.850	4.630	4.640	4.640	22,151,300
2022-12-26	4.950	5.010	4.820	4.870	4.870	14,607,750
2022-12-23	4.870	5.060	4.750	4.990	4.990	14,145,097
2022-12-22	5.180	5.260	4.940	4.940	4.940	18,751,600
2022-12-21	5.210	5.330	5.070	5.200	5.200	22,335,062
2022-12-20	5.310	5.390	5.310	5.310	5.310	8,848,000
2022-12-19	5.990	6.040	5.590	5.590	5.590	32,783,650
2022-12-16	5.700	5.950	5.640	5.880	5.880	43,089,150
2022-12-15	5.700	5.900	5.550	5.670	5.670	25,120,450
2022-12-14	5.740	5.950	5.510	5.770	5.770	35,661,524
2022-12-13	6.000	6.080	5.690	5.700	5.700	52,671,289
2022-12-12	5.910	5.990	5.780	5.990	5.990	44,090,907
2022-12-09	6.140	6.140	5.560	5.700	5.700	63,725,625
2022-12-08	5.730	5.850	5.730	5.850	5.850	20,223,116
2022-12-07	5.570	5.570	5.060	5.570	5.570	45,221,706
2022-12-06	5.300	5.300	5.300	5.300	5.300	888,000
2022-12-05	5.050	5.050	5.050	5.050	5.050	1,146,200
2022-12-02	4.650	4.810	4.640	4.810	4.810	5,019,000
2022-12-01	4.680	4.690	4.560	4.580	4.580	6,915,150
2022-11-30	4.610	4.710	4.580	4.630	4.630	5,514,900
2022-11-29	4.640	4.720	4.630	4.630	4.630	4,030,200
2022-11-28	4.500	4.630	4.450	4.610	4.610	4,789,050
2022-11-25	4.550	4.590	4.490	4.580	4.580	5,137,200
2022-11-24	4.420	4.620	4.410	4.560	4.560	6,808,750
2022-11-23	4.510	4.530	4.370	4.420	4.420	5,976,500
2022-11-22	4.590	4.640	4.500	4.520	4.520	5,184,450
2022-11-21	4.580	4.720	4.510	4.610	4.610	6,904,250
2022-11-18	4.750	4.770	4.620	4.640	4.640	7,116,650
2022-11-17	4.660	4.830	4.630	4.760	4.760	7,103,600
2022-11-16	4.690	4.700	4.550	4.650	4.650	9,043,700
2022-11-15	4.770	4.770	4.640	4.700	4.700	7,606,800
2022-11-14	4.610	4.840	4.550	4.730	4.730	11,894,728
2022-11-11	4.560	4.670	4.490	4.610	4.610	8,553,500
2022-11-10	4.510	4.620	4.460	4.510	4.510	6,341,050
2022-11-09	4.410	4.590	4.390	4.540	4.540	11,022,150
2022-11-08	4.400	4.550	4.370	4.390	4.390	10,225,600
2022-11-07	4.330	4.450	4.330	4.380	4.380	7,079,400
2022-11-04	4.400	4.460	4.350	4.390	4.390	5,616,900

← NewerPage 16 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.