Chongqing Sansheng Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.930	6.420	5.780	6.420	6.420	7,074,928
2022-05-10	5.650	5.870	5.650	5.840	5.840	1,610,800
2022-05-09	5.600	5.790	5.530	5.750	5.750	2,783,900
2022-05-06	5.630	5.630	5.510	5.600	5.600	2,001,700
2022-05-05	5.800	5.860	5.680	5.750	5.750	3,269,300
2022-04-29	5.660	5.840	5.640	5.800	5.800	3,191,000
2022-04-28	5.420	5.740	5.390	5.630	5.630	2,536,300
2022-04-27	5.350	5.620	5.140	5.560	5.560	3,767,700
2022-04-26	5.620	5.660	5.290	5.350	5.350	3,196,578
2022-04-25	5.900	6.070	5.600	5.620	5.620	4,825,800
2022-04-22	5.970	6.050	5.800	5.980	5.980	2,864,400
2022-04-21	6.120	6.140	5.860	5.970	5.970	4,036,900
2022-04-20	6.160	6.240	6.100	6.120	6.120	1,662,550
2022-04-19	6.240	6.290	6.100	6.220	6.220	1,832,200
2022-04-18	6.140	6.250	6.050	6.230	6.230	2,335,800
2022-04-15	6.270	6.300	6.060	6.240	6.240	3,108,000
2022-04-14	6.270	6.350	6.220	6.270	6.270	2,669,100
2022-04-13	6.420	6.420	6.250	6.260	6.260	2,186,850
2022-04-12	6.330	6.440	6.230	6.420	6.420	2,918,600
2022-04-11	6.480	6.490	6.300	6.400	6.400	4,351,600
2022-04-08	6.560	6.600	6.310	6.540	6.540	5,170,122
2022-04-07	6.600	6.920	6.510	6.520	6.520	6,620,300
2022-04-06	6.350	6.930	6.300	6.650	6.650	6,840,282
2022-04-01	6.500	6.500	6.370	6.380	6.380	2,573,100
2022-03-31	6.460	6.570	6.420	6.540	6.540	2,779,800
2022-03-30	6.420	6.500	6.300	6.500	6.500	2,842,500
2022-03-29	6.400	6.460	6.290	6.380	6.380	2,560,200
2022-03-28	6.440	6.440	6.250	6.380	6.380	4,528,250
2022-03-25	6.480	6.480	6.360	6.390	6.390	2,407,200
2022-03-24	6.420	6.530	6.340	6.480	6.480	2,575,900
2022-03-23	6.540	6.540	6.400	6.440	6.440	2,806,600
2022-03-22	6.580	6.590	6.450	6.500	6.500	2,726,750
2022-03-21	6.750	6.870	6.500	6.600	6.600	4,942,650
2022-03-18	6.630	6.770	6.500	6.710	6.710	3,611,500
2022-03-17	6.860	7.020	6.600	6.630	6.630	5,965,700
2022-03-16	6.550	6.770	6.200	6.770	6.770	7,256,082
2022-03-15	7.000	7.000	6.300	6.400	6.400	9,502,900
2022-03-14	7.180	7.300	7.000	7.000	7.000	5,475,600
2022-03-11	7.010	7.190	6.920	7.160	7.160	4,902,050
2022-03-10	7.300	7.300	7.050	7.080	7.080	3,664,700
2022-03-09	7.110	7.230	6.800	7.120	7.120	7,893,650
2022-03-08	7.230	7.230	6.990	7.050	7.050	7,238,100
2022-03-07	7.140	7.310	7.110	7.120	7.120	3,772,600
2022-03-04	7.280	7.310	7.160	7.210	7.210	5,295,500
2022-03-03	7.380	7.380	7.210	7.300	7.300	3,706,600
2022-03-02	7.330	7.380	7.220	7.310	7.310	5,390,050
2022-03-01	6.920	7.430	6.850	7.270	7.270	10,815,721
2022-02-28	6.780	6.970	6.720	6.940	6.940	4,624,900
2022-02-25	6.620	6.860	6.610	6.830	6.830	7,005,171
2022-02-24	6.680	6.740	6.420	6.590	6.590	5,071,500
2022-02-23	6.590	6.780	6.590	6.680	6.680	3,564,775
2022-02-22	6.630	6.790	6.550	6.570	6.570	5,484,500
2022-02-21	6.570	6.790	6.510	6.680	6.680	4,403,900
2022-02-18	6.410	6.570	6.370	6.570	6.570	2,976,400
2022-02-17	6.500	6.540	6.390	6.450	6.450	2,594,200
2022-02-16	6.410	6.530	6.370	6.490	6.490	2,282,200
2022-02-15	6.570	6.580	6.360	6.410	6.410	3,416,300
2022-02-14	6.630	6.730	6.450	6.500	6.500	5,277,822
2022-02-11	6.600	6.630	6.420	6.460	6.460	3,355,200
2022-02-10	6.710	6.770	6.580	6.620	6.620	4,529,600

← NewerPage 19 of 21 · 1,219 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.