Chongqing Shunbo Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.310 | 5.490 | 5.310 | 5.450 | 5.323 | 3,340,723 |
| 2024-07-25 | 5.240 | 5.330 | 5.170 | 5.300 | 5.177 | 3,457,600 |
| 2024-07-24 | 5.340 | 5.390 | 5.220 | 5.240 | 5.118 | 3,607,480 |
| 2024-07-23 | 5.530 | 5.590 | 5.340 | 5.340 | 5.216 | 3,622,030 |
| 2024-07-22 | 5.480 | 5.570 | 5.460 | 5.520 | 5.391 | 3,204,118 |
| 2024-07-19 | 5.520 | 5.600 | 5.400 | 5.540 | 5.411 | 3,702,470 |
| 2024-07-18 | 5.650 | 5.680 | 5.470 | 5.540 | 5.411 | 4,527,410 |
| 2024-07-17 | 5.850 | 5.920 | 5.660 | 5.670 | 5.538 | 3,777,510 |
| 2024-07-16 | 5.930 | 6.010 | 5.870 | 5.880 | 5.743 | 2,766,720 |
| 2024-07-15 | 6.060 | 6.110 | 5.920 | 5.950 | 5.811 | 3,589,210 |
| 2024-07-12 | 6.170 | 6.280 | 6.090 | 6.150 | 6.007 | 4,348,510 |
| 2024-07-11 | 5.940 | 6.170 | 5.930 | 6.160 | 6.017 | 4,903,400 |
| 2024-07-10 | 5.840 | 5.990 | 5.760 | 5.810 | 5.675 | 2,866,770 |
| 2024-07-09 | 5.740 | 5.890 | 5.620 | 5.880 | 5.743 | 2,882,525 |
| 2024-07-08 | 5.900 | 5.920 | 5.700 | 5.720 | 5.587 | 2,574,800 |
| 2024-07-05 | 5.780 | 5.920 | 5.640 | 5.900 | 5.763 | 2,661,890 |
| 2024-07-04 | 6.020 | 6.050 | 5.760 | 5.810 | 5.675 | 2,540,520 |
| 2024-07-03 | 6.010 | 6.070 | 5.960 | 5.980 | 5.841 | 2,137,890 |
| 2024-07-02 | 5.970 | 6.070 | 5.920 | 6.040 | 5.899 | 3,205,330 |
| 2024-07-01 | 5.880 | 5.980 | 5.840 | 5.970 | 5.831 | 3,219,330 |
| 2024-06-28 | 5.820 | 5.990 | 5.780 | 5.850 | 5.714 | 2,924,270 |
| 2024-06-27 | 5.990 | 6.030 | 5.820 | 5.860 | 5.724 | 2,742,620 |
| 2024-06-26 | 5.780 | 6.000 | 5.670 | 5.990 | 5.850 | 2,476,550 |
| 2024-06-25 | 5.720 | 5.850 | 5.700 | 5.780 | 5.645 | 2,749,936 |
| 2024-06-24 | 5.910 | 5.970 | 5.650 | 5.710 | 5.577 | 3,749,060 |
| 2024-06-21 | 6.030 | 6.120 | 5.970 | 6.000 | 5.860 | 2,880,230 |
| 2024-06-20 | 6.200 | 6.250 | 6.030 | 6.040 | 5.899 | 2,960,940 |
| 2024-06-19 | 6.220 | 6.270 | 6.120 | 6.190 | 6.046 | 2,840,660 |
| 2024-06-18 | 6.060 | 6.210 | 6.040 | 6.210 | 6.065 | 3,154,860 |
| 2024-06-17 | 6.200 | 6.210 | 6.030 | 6.060 | 5.919 | 3,571,060 |
| 2024-06-14 | 6.240 | 6.280 | 6.160 | 6.220 | 6.075 | 2,921,180 |
| 2024-06-13 | 6.390 | 6.430 | 6.230 | 6.260 | 6.114 | 3,648,060 |
| 2024-06-12 | 6.060 | 6.410 | 6.060 | 6.380 | 6.231 | 4,414,866 |
| 2024-06-11 | 6.280 | 6.280 | 6.060 | 6.200 | 6.056 | 4,851,270 |
| 2024-06-07 | 6.100 | 6.310 | 6.100 | 6.280 | 6.134 | 6,601,690 |
| 2024-06-06 | 6.300 | 6.380 | 6.000 | 6.040 | 5.899 | 5,889,856 |
| 2024-06-05 | 6.420 | 6.420 | 6.240 | 6.260 | 6.114 | 5,038,998 |
| 2024-06-04 | 6.550 | 6.580 | 6.350 | 6.440 | 6.290 | 4,738,010 |
| 2024-06-03 | 6.780 | 6.790 | 6.470 | 6.550 | 6.397 | 6,649,970 |
| 2024-05-31 | 6.900 | 6.990 | 6.780 | 6.810 | 6.651 | 10,310,674 |
| 2024-05-30 | 7.310 | 7.440 | 6.950 | 6.970 | 6.808 | 15,157,118 |
| 2024-05-29 | 6.880 | 7.200 | 6.810 | 7.150 | 6.983 | 7,459,510 |
| 2024-05-28 | 6.950 | 7.000 | 6.750 | 6.950 | 6.788 | 4,994,000 |
| 2024-05-27 | 8.960 | 9.080 | 8.880 | 9.030 | 6.687 | 4,560,660 |
| 2024-05-24 | 9.010 | 9.080 | 8.920 | 8.960 | 6.635 | 4,304,430 |
| 2024-05-23 | 9.230 | 9.230 | 8.980 | 8.990 | 6.657 | 5,339,750 |
| 2024-05-22 | 9.390 | 9.550 | 9.290 | 9.330 | 6.909 | 6,366,874 |
| 2024-05-21 | 10.000 | 10.200 | 9.420 | 9.440 | 6.990 | 12,552,783 |
| 2024-05-20 | 9.390 | 9.720 | 9.370 | 9.640 | 7.138 | 8,518,572 |
| 2024-05-17 | 9.240 | 9.300 | 9.150 | 9.280 | 6.872 | 3,479,970 |
| 2024-05-16 | 9.160 | 9.390 | 9.140 | 9.250 | 6.850 | 3,630,120 |
| 2024-05-15 | 9.190 | 9.280 | 9.090 | 9.190 | 6.805 | 3,790,670 |
| 2024-05-14 | 9.050 | 9.210 | 9.050 | 9.170 | 6.790 | 4,789,669 |
| 2024-05-13 | 9.290 | 9.290 | 9.060 | 9.080 | 6.724 | 6,000,540 |
| 2024-05-10 | 9.380 | 9.650 | 9.240 | 9.370 | 6.938 | 5,676,060 |
| 2024-05-09 | 9.190 | 9.470 | 9.190 | 9.440 | 6.990 | 6,149,600 |
| 2024-05-08 | 9.200 | 9.340 | 9.180 | 9.250 | 6.850 | 6,252,870 |
| 2024-05-07 | 9.260 | 9.400 | 9.180 | 9.260 | 6.857 | 6,098,709 |
| 2024-05-06 | 9.080 | 9.280 | 9.000 | 9.260 | 6.857 | 9,235,454 |
| 2024-04-30 | 8.960 | 9.070 | 8.880 | 8.960 | 6.635 | 8,992,902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.1100 CNY |
| 2025-05-29 | 0.0500 CNY |
| 2024-05-28 | 0.1300 CNY |
| 2023-05-05 | 0.0500 CNY |
| 2022-04-19 | 0.1000 CNY |
| 2021-05-20 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.