Chongqing Sansheng Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.960	7.000	6.690	6.720	6.720	5,972,200
2022-02-08	6.420	6.900	6.350	6.880	6.880	8,235,500
2022-02-07	6.350	6.480	6.110	6.390	6.390	6,441,900
2022-01-28	6.130	6.580	6.080	6.480	6.480	7,027,022
2022-01-27	6.290	6.290	6.050	6.050	6.050	4,938,000
2022-01-26	6.310	6.480	6.200	6.280	6.280	7,199,300
2022-01-25	6.700	6.730	6.350	6.410	6.410	6,717,134
2022-01-24	6.940	6.980	6.670	6.670	6.670	4,683,700
2022-01-21	6.910	7.050	6.830	6.920	6.920	4,744,230
2022-01-20	7.200	7.250	6.860	6.910	6.910	7,350,350
2022-01-19	7.190	7.430	7.120	7.220	7.220	6,443,700
2022-01-18	7.220	7.380	7.090	7.190	7.190	4,539,400
2022-01-17	7.400	7.410	7.150	7.220	7.220	5,836,551
2022-01-14	7.410	7.440	7.250	7.390	7.390	6,428,804
2022-01-13	7.600	7.650	7.380	7.380	7.380	6,960,300
2022-01-12	7.670	7.720	7.480	7.530	7.530	11,719,104
2022-01-11	7.200	7.830	7.130	7.640	7.640	19,495,567
2022-01-10	6.810	7.400	6.800	7.250	7.250	10,781,910
2022-01-07	7.080	7.130	6.860	6.880	6.880	6,650,300
2022-01-06	7.080	7.170	7.020	7.040	7.040	4,890,626
2022-01-05	7.230	7.330	7.030	7.080	7.080	7,226,900
2022-01-04	7.220	7.400	7.180	7.230	7.230	12,140,000
2021-12-31	7.290	7.780	7.220	7.380	7.380	15,899,454
2021-12-30	7.050	7.630	6.920	7.290	7.290	25,537,651
2021-12-29	7.130	7.130	6.850	6.940	6.940	6,431,000
2021-12-28	6.900	7.100	6.810	7.080	7.080	5,765,650
2021-12-27	6.670	6.960	6.590	6.890	6.890	4,334,600
2021-12-24	6.720	6.780	6.580	6.670	6.670	3,873,600
2021-12-23	6.830	6.880	6.720	6.730	6.730	3,227,600
2021-12-22	7.030	7.030	6.860	6.880	6.880	2,559,700
2021-12-21	7.050	7.100	6.880	6.940	6.940	3,252,200
2021-12-20	7.110	7.110	6.900	6.980	6.980	3,403,700
2021-12-17	6.990	7.130	6.990	7.050	7.050	3,484,900
2021-12-16	7.100	7.190	7.010	7.040	7.040	3,242,500
2021-12-15	7.030	7.170	6.930	7.090	7.090	6,798,800
2021-12-14	6.860	7.050	6.740	6.970	6.970	6,288,900
2021-12-13	6.750	7.020	6.750	6.850	6.850	4,485,100
2021-12-10	6.580	6.770	6.510	6.710	6.710	3,358,200
2021-12-09	6.610	6.650	6.500	6.580	6.580	3,117,686
2021-12-08	6.600	6.670	6.530	6.620	6.620	1,879,200
2021-12-07	6.790	6.830	6.560	6.620	6.620	3,800,800
2021-12-06	6.730	6.830	6.670	6.790	6.790	4,189,300
2021-12-03	6.800	6.840	6.630	6.730	6.730	3,705,650
2021-12-02	6.950	7.030	6.830	6.830	6.830	3,583,350
2021-12-01	6.620	6.960	6.620	6.920	6.920	4,879,500
2021-11-30	6.800	6.800	6.660	6.710	6.710	3,453,504
2021-11-29	6.680	6.820	6.600	6.750	6.750	5,314,900
2021-11-26	6.870	6.950	6.700	6.750	6.750	4,599,880
2021-11-25	6.980	7.000	6.830	6.870	6.870	4,344,242
2021-11-24	7.060	7.100	6.930	6.970	6.970	3,694,900
2021-11-23	6.990	7.190	6.930	7.060	7.060	5,600,846
2021-11-22	6.970	7.130	6.900	6.970	6.970	4,846,000
2021-11-19	6.940	7.050	6.870	6.970	6.970	3,589,300
2021-11-18	6.780	7.060	6.760	6.910	6.910	6,759,115
2021-11-17	6.820	6.910	6.690	6.780	6.780	4,234,050
2021-11-16	6.820	6.880	6.710	6.800	6.800	3,961,300
2021-11-15	6.690	6.860	6.540	6.770	6.770	3,736,378
2021-11-12	6.740	6.750	6.620	6.630	6.630	2,830,000
2021-11-11	6.550	6.780	6.550	6.680	6.680	4,777,328
2021-11-10	6.270	6.570	6.240	6.550	6.550	4,119,608

← NewerPage 20 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.