Chongqing Sansheng Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.310 | 6.350 | 6.180 | 6.290 | 6.290 | 2,087,200 |
| 2021-11-08 | 6.200 | 6.360 | 6.130 | 6.270 | 6.270 | 2,792,208 |
| 2021-11-05 | 6.390 | 6.460 | 6.220 | 6.240 | 6.240 | 2,387,300 |
| 2021-11-04 | 6.420 | 6.460 | 6.300 | 6.390 | 6.390 | 1,969,900 |
| 2021-11-03 | 6.100 | 6.520 | 6.000 | 6.390 | 6.390 | 4,618,748 |
| 2021-11-02 | 6.160 | 6.220 | 5.980 | 6.010 | 6.010 | 2,616,100 |
| 2021-11-01 | 5.990 | 6.220 | 5.880 | 6.160 | 6.160 | 2,914,600 |
| 2021-10-29 | 6.010 | 6.080 | 5.960 | 5.990 | 5.990 | 2,047,178 |
| 2021-10-28 | 6.130 | 6.150 | 6.000 | 6.000 | 6.000 | 1,948,900 |
| 2021-10-27 | 6.140 | 6.170 | 5.880 | 6.110 | 6.110 | 5,595,200 |
| 2021-10-26 | 6.290 | 6.310 | 6.140 | 6.140 | 6.140 | 2,710,300 |
| 2021-10-25 | 6.230 | 6.350 | 6.180 | 6.250 | 6.250 | 1,942,300 |
← NewerPage 21 of 21 · 1,212 trading days
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.