Chongqing Sansheng Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.440	6.500	5.940	6.110	6.110	10,894,200
2022-08-03	6.220	6.650	6.170	6.260	6.260	11,562,278
2022-08-02	6.230	6.340	5.800	6.250	6.250	9,033,800
2022-08-01	6.260	6.270	6.150	6.270	6.270	2,969,410
2022-07-29	6.230	6.270	6.170	6.200	6.200	3,093,900
2022-07-28	6.390	6.390	6.200	6.220	6.220	6,899,000
2022-07-27	6.580	6.650	6.220	6.430	6.430	9,588,200
2022-07-26	6.580	6.660	6.460	6.570	6.570	3,921,400
2022-07-25	6.570	6.850	6.540	6.600	6.600	3,806,800
2022-07-22	6.560	6.650	6.430	6.520	6.520	3,391,350
2022-07-21	6.560	6.690	6.510	6.600	6.600	2,755,700
2022-07-20	6.730	6.770	6.500	6.550	6.550	5,824,450
2022-07-19	6.590	6.790	6.520	6.780	6.780	5,369,900
2022-07-18	6.690	6.760	6.000	6.580	6.580	6,973,600
2022-07-15	6.840	6.850	6.580	6.660	6.660	5,260,550
2022-07-14	6.870	6.980	6.800	6.860	6.860	2,885,700
2022-07-13	6.980	7.000	6.810	6.880	6.880	3,012,600
2022-07-12	6.880	7.060	6.880	7.000	7.000	4,704,100
2022-07-11	6.680	7.120	6.630	6.960	6.960	7,671,800
2022-07-08	6.640	6.720	6.620	6.690	6.690	2,544,200
2022-07-07	6.580	6.750	6.500	6.630	6.630	4,063,000
2022-07-06	6.490	6.590	6.430	6.570	6.570	3,045,400
2022-07-05	6.600	6.680	6.470	6.560	6.560	2,724,500
2022-07-04	6.540	6.660	6.470	6.600	6.600	4,522,700
2022-07-01	6.430	6.750	6.310	6.550	6.550	7,280,505
2022-06-30	6.370	6.550	6.300	6.430	6.430	5,913,750
2022-06-29	6.600	6.600	6.420	6.430	6.430	3,242,600
2022-06-28	6.550	6.630	6.390	6.630	6.630	6,522,900
2022-06-27	6.320	6.570	6.240	6.460	6.460	5,489,279
2022-06-24	6.030	6.600	5.990	6.340	6.340	7,283,406
2022-06-23	5.800	6.100	5.710	6.060	6.060	5,544,200
2022-06-22	5.860	5.940	5.740	5.790	5.790	3,085,400
2022-06-21	5.970	5.970	5.750	5.830	5.830	3,443,400
2022-06-20	5.990	6.030	5.890	5.920	5.920	2,627,300
2022-06-17	6.000	6.080	5.860	5.970	5.970	5,382,650
2022-06-16	6.100	6.150	5.960	6.050	6.050	5,599,996
2022-06-15	6.230	6.280	6.110	6.120	6.120	2,470,695
2022-06-14	6.170	6.190	6.090	6.190	6.190	2,314,913
2022-06-13	6.200	6.330	6.160	6.220	6.220	1,985,200
2022-06-10	6.030	6.290	6.030	6.260	6.260	2,479,900
2022-06-09	6.240	6.290	6.090	6.090	6.090	3,891,550
2022-06-08	6.350	6.400	6.120	6.270	6.270	4,430,200
2022-06-07	6.520	6.580	6.300	6.340	6.340	4,226,500
2022-06-06	6.350	6.640	6.310	6.520	6.520	5,688,900
2022-06-02	6.410	6.440	6.220	6.350	6.350	3,152,950
2022-06-01	6.500	6.520	6.330	6.400	6.400	3,481,100
2022-05-31	6.600	6.640	6.420	6.520	6.520	3,126,600
2022-05-30	6.590	6.640	6.500	6.610	6.610	2,006,400
2022-05-27	6.580	6.620	6.500	6.570	6.570	2,104,000
2022-05-26	6.510	6.580	6.410	6.570	6.570	2,791,100
2022-05-25	6.410	6.580	6.410	6.520	6.520	3,286,000
2022-05-24	6.780	6.800	6.410	6.410	6.410	5,620,800
2022-05-23	6.630	6.780	6.580	6.720	6.720	4,202,450
2022-05-20	6.620	6.700	6.540	6.620	6.620	4,711,845
2022-05-19	6.450	6.800	6.350	6.620	6.620	8,512,800
2022-05-18	6.400	6.500	6.210	6.480	6.480	4,551,800
2022-05-17	6.310	6.500	6.260	6.420	6.420	7,094,250
2022-05-16	6.310	6.490	6.180	6.390	6.390	7,094,768
2022-05-13	6.240	6.500	6.130	6.360	6.360	8,480,744
2022-05-12	6.420	6.600	6.150	6.270	6.270	10,952,068

← NewerPage 18 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.