Chongqing Sansheng Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.400 | 4.460 | 4.350 | 4.390 | 4.390 | 5,616,900 |
| 2022-11-03 | 4.200 | 4.420 | 4.190 | 4.400 | 4.400 | 10,282,700 |
| 2022-11-02 | 4.140 | 4.290 | 4.120 | 4.220 | 4.220 | 5,627,728 |
| 2022-11-01 | 4.230 | 4.230 | 4.090 | 4.140 | 4.140 | 5,374,000 |
| 2022-10-31 | 4.200 | 4.250 | 4.130 | 4.180 | 4.180 | 3,163,128 |
| 2022-10-28 | 4.110 | 4.240 | 4.020 | 4.240 | 4.240 | 6,288,700 |
| 2022-10-27 | 4.320 | 4.360 | 4.120 | 4.150 | 4.150 | 6,914,209 |
| 2022-10-26 | 4.240 | 4.390 | 4.240 | 4.330 | 4.330 | 3,782,300 |
| 2022-10-25 | 4.180 | 4.350 | 4.150 | 4.240 | 4.240 | 4,557,300 |
| 2022-10-24 | 4.310 | 4.400 | 4.230 | 4.270 | 4.270 | 5,978,291 |
| 2022-10-21 | 4.400 | 4.450 | 4.210 | 4.260 | 4.260 | 6,409,800 |
| 2022-10-20 | 4.380 | 4.520 | 4.360 | 4.410 | 4.410 | 6,102,800 |
| 2022-10-19 | 4.430 | 4.630 | 4.300 | 4.430 | 4.430 | 11,592,166 |
| 2022-10-18 | 4.360 | 4.560 | 4.340 | 4.480 | 4.480 | 13,275,038 |
| 2022-10-17 | 4.200 | 4.340 | 4.140 | 4.340 | 4.340 | 13,716,435 |
| 2022-10-14 | 3.950 | 4.130 | 3.930 | 4.130 | 4.130 | 10,563,602 |
| 2022-10-13 | 3.980 | 4.070 | 3.900 | 3.930 | 3.930 | 9,088,800 |
| 2022-10-12 | 3.800 | 4.020 | 3.750 | 4.020 | 4.020 | 9,533,927 |
| 2022-10-11 | 3.890 | 3.930 | 3.790 | 3.830 | 3.830 | 12,087,632 |
| 2022-10-10 | 4.100 | 4.210 | 3.990 | 3.990 | 3.990 | 11,720,182 |
| 2022-09-30 | 3.900 | 4.200 | 3.860 | 4.200 | 4.200 | 22,460,709 |
| 2022-09-29 | 3.890 | 4.230 | 3.890 | 4.060 | 4.060 | 28,438,412 |
| 2022-09-28 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 242,100 |
| 2022-09-27 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 487,600 |
| 2022-09-26 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2022-09-23 | 4.600 | 4.730 | 4.500 | 4.510 | 4.510 | 13,616,770 |
| 2022-09-22 | 4.880 | 4.920 | 4.650 | 4.670 | 4.670 | 13,686,470 |
| 2022-09-21 | 4.990 | 4.990 | 4.860 | 4.930 | 4.930 | 5,004,800 |
| 2022-09-20 | 5.030 | 5.100 | 4.960 | 5.000 | 5.000 | 5,375,300 |
| 2022-09-19 | 5.000 | 5.090 | 4.940 | 5.020 | 5.020 | 4,388,100 |
| 2022-09-16 | 5.250 | 5.270 | 5.070 | 5.090 | 5.090 | 7,744,651 |
| 2022-09-15 | 5.560 | 5.560 | 5.230 | 5.300 | 5.300 | 14,449,080 |
| 2022-09-14 | 6.000 | 6.000 | 5.550 | 5.570 | 5.570 | 30,998,359 |
| 2022-09-13 | 6.300 | 6.470 | 5.880 | 6.170 | 6.170 | 30,477,672 |
| 2022-09-09 | 6.250 | 6.400 | 6.130 | 6.320 | 6.320 | 13,390,058 |
| 2022-09-08 | 5.820 | 6.340 | 5.790 | 6.270 | 6.270 | 19,955,394 |
| 2022-09-07 | 6.040 | 6.400 | 5.840 | 6.000 | 6.000 | 17,405,068 |
| 2022-09-06 | 5.820 | 6.160 | 5.800 | 6.090 | 6.090 | 6,204,700 |
| 2022-09-05 | 5.740 | 5.820 | 5.680 | 5.810 | 5.810 | 2,449,800 |
| 2022-09-02 | 5.670 | 5.730 | 5.580 | 5.730 | 5.730 | 2,519,500 |
| 2022-09-01 | 5.660 | 5.780 | 5.610 | 5.620 | 5.620 | 2,813,950 |
| 2022-08-31 | 5.850 | 5.860 | 5.610 | 5.660 | 5.660 | 3,364,678 |
| 2022-08-30 | 5.750 | 5.960 | 5.730 | 5.840 | 5.840 | 4,639,000 |
| 2022-08-29 | 5.600 | 5.790 | 5.550 | 5.730 | 5.730 | 3,442,400 |
| 2022-08-26 | 5.740 | 5.820 | 5.640 | 5.670 | 5.670 | 3,684,700 |
| 2022-08-25 | 5.840 | 5.880 | 5.600 | 5.780 | 5.780 | 3,861,600 |
| 2022-08-24 | 6.040 | 6.080 | 5.780 | 5.820 | 5.820 | 6,020,400 |
| 2022-08-23 | 6.060 | 6.140 | 6.020 | 6.040 | 6.040 | 2,878,850 |
| 2022-08-22 | 6.000 | 6.110 | 5.950 | 6.060 | 6.060 | 3,575,600 |
| 2022-08-19 | 6.050 | 6.110 | 5.930 | 5.950 | 5.950 | 5,279,400 |
| 2022-08-18 | 6.250 | 6.260 | 6.030 | 6.070 | 6.070 | 8,651,700 |
| 2022-08-17 | 6.380 | 6.420 | 6.200 | 6.230 | 6.230 | 6,422,200 |
| 2022-08-16 | 6.160 | 6.330 | 6.130 | 6.310 | 6.310 | 6,512,200 |
| 2022-08-15 | 6.160 | 6.280 | 6.120 | 6.150 | 6.150 | 4,379,800 |
| 2022-08-12 | 6.190 | 6.210 | 6.130 | 6.170 | 6.170 | 3,643,200 |
| 2022-08-11 | 6.150 | 6.320 | 6.100 | 6.170 | 6.170 | 4,921,600 |
| 2022-08-10 | 6.180 | 6.250 | 6.030 | 6.140 | 6.140 | 6,798,950 |
| 2022-08-09 | 6.330 | 6.330 | 6.100 | 6.130 | 6.130 | 5,877,200 |
| 2022-08-08 | 6.190 | 6.600 | 6.140 | 6.300 | 6.300 | 9,082,000 |
| 2022-08-05 | 5.950 | 6.160 | 5.930 | 6.150 | 6.150 | 4,595,100 |
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.