Chongqing Shunbo Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.700 | 9.010 | 8.620 | 8.970 | 6.642 | 13,288,047 |
| 2024-04-26 | 9.190 | 9.280 | 8.560 | 8.880 | 6.576 | 20,397,742 |
| 2024-04-25 | 8.450 | 9.010 | 8.430 | 9.010 | 6.672 | 3,673,150 |
| 2024-04-24 | 8.210 | 8.210 | 8.020 | 8.190 | 6.065 | 3,518,235 |
| 2024-04-23 | 8.140 | 8.150 | 7.980 | 8.090 | 5.991 | 3,557,494 |
| 2024-04-22 | 8.050 | 8.300 | 7.880 | 8.070 | 5.976 | 6,233,110 |
| 2024-04-19 | 8.050 | 8.280 | 8.000 | 8.040 | 5.954 | 6,165,900 |
| 2024-04-18 | 7.900 | 8.190 | 7.720 | 8.100 | 5.998 | 8,021,808 |
| 2024-04-17 | 7.560 | 7.950 | 7.410 | 7.930 | 5.872 | 10,965,479 |
| 2024-04-16 | 8.410 | 8.410 | 7.690 | 7.690 | 5.694 | 6,107,010 |
| 2024-04-15 | 9.470 | 9.550 | 8.410 | 8.540 | 6.324 | 9,216,633 |
| 2024-04-12 | 9.360 | 9.520 | 9.290 | 9.340 | 6.916 | 4,365,205 |
| 2024-04-11 | 9.350 | 9.550 | 9.060 | 9.390 | 6.953 | 5,523,830 |
| 2024-04-10 | 9.800 | 9.800 | 9.350 | 9.430 | 6.983 | 4,695,210 |
| 2024-04-09 | 9.390 | 9.680 | 9.390 | 9.650 | 7.146 | 8,109,140 |
| 2024-04-08 | 9.860 | 9.930 | 9.450 | 9.470 | 7.012 | 10,251,215 |
| 2024-04-03 | 9.760 | 9.850 | 9.600 | 9.800 | 7.257 | 6,694,740 |
| 2024-04-02 | 9.610 | 9.800 | 9.500 | 9.760 | 7.227 | 8,201,256 |
| 2024-04-01 | 9.350 | 9.630 | 9.350 | 9.610 | 7.116 | 7,874,620 |
| 2024-03-29 | 8.980 | 9.320 | 8.980 | 9.300 | 6.887 | 3,811,393 |
| 2024-03-28 | 8.860 | 9.130 | 8.790 | 8.990 | 6.657 | 4,197,700 |
| 2024-03-27 | 9.250 | 9.260 | 8.900 | 8.910 | 6.598 | 3,789,240 |
| 2024-03-26 | 9.100 | 9.210 | 8.900 | 9.210 | 6.820 | 5,887,308 |
| 2024-03-25 | 9.340 | 9.450 | 9.120 | 9.130 | 6.761 | 6,555,770 |
| 2024-03-22 | 9.500 | 9.550 | 9.200 | 9.290 | 6.879 | 6,267,300 |
| 2024-03-21 | 9.610 | 9.720 | 9.440 | 9.500 | 7.035 | 6,563,830 |
| 2024-03-20 | 9.430 | 9.650 | 9.350 | 9.580 | 7.094 | 7,657,256 |
| 2024-03-19 | 9.760 | 9.880 | 9.440 | 9.460 | 7.005 | 11,604,190 |
| 2024-03-18 | 9.860 | 10.110 | 9.570 | 9.710 | 7.190 | 16,731,491 |
| 2024-03-15 | 9.010 | 9.960 | 8.900 | 9.960 | 7.375 | 13,446,589 |
| 2024-03-14 | 8.950 | 9.160 | 8.900 | 9.050 | 6.701 | 4,607,049 |
| 2024-03-13 | 8.910 | 8.970 | 8.780 | 8.930 | 6.613 | 3,185,396 |
| 2024-03-12 | 8.900 | 8.940 | 8.760 | 8.900 | 6.590 | 3,712,177 |
| 2024-03-11 | 8.670 | 8.850 | 8.660 | 8.840 | 6.546 | 4,162,900 |
| 2024-03-08 | 8.600 | 8.640 | 8.450 | 8.570 | 6.346 | 3,558,270 |
| 2024-03-07 | 8.420 | 8.770 | 8.390 | 8.510 | 6.302 | 5,746,897 |
| 2024-03-06 | 8.290 | 8.400 | 8.190 | 8.340 | 6.176 | 2,782,520 |
| 2024-03-05 | 8.420 | 8.440 | 8.240 | 8.300 | 6.146 | 2,772,515 |
| 2024-03-04 | 8.350 | 8.450 | 8.120 | 8.370 | 6.198 | 3,183,310 |
| 2024-03-01 | 8.500 | 8.590 | 8.300 | 8.380 | 6.205 | 3,753,323 |
| 2024-02-29 | 8.180 | 8.430 | 8.000 | 8.430 | 6.242 | 5,475,197 |
| 2024-02-28 | 8.860 | 9.190 | 8.050 | 8.060 | 5.968 | 10,759,769 |
| 2024-02-27 | 8.460 | 8.860 | 8.320 | 8.860 | 6.561 | 4,850,027 |
| 2024-02-26 | 8.260 | 8.630 | 8.200 | 8.380 | 6.205 | 5,478,850 |
| 2024-02-23 | 7.970 | 8.280 | 7.940 | 8.260 | 6.116 | 6,305,325 |
| 2024-02-22 | 7.750 | 7.900 | 7.660 | 7.900 | 5.850 | 4,560,205 |
| 2024-02-21 | 7.580 | 7.960 | 7.450 | 7.660 | 5.672 | 9,210,045 |
| 2024-02-20 | 8.000 | 8.000 | 7.280 | 7.630 | 5.650 | 14,531,557 |
| 2024-02-19 | 6.790 | 7.330 | 6.760 | 7.330 | 5.428 | 2,683,595 |
| 2024-02-08 | 6.220 | 6.660 | 6.030 | 6.660 | 4.932 | 9,196,853 |
| 2024-02-07 | 6.540 | 6.670 | 5.920 | 6.050 | 4.480 | 9,318,537 |
| 2024-02-06 | 6.240 | 6.830 | 6.190 | 6.540 | 4.843 | 10,060,364 |
| 2024-02-05 | 7.540 | 7.610 | 6.880 | 6.880 | 5.095 | 4,753,320 |
| 2024-02-02 | 8.260 | 8.410 | 7.430 | 7.640 | 5.657 | 5,632,770 |
| 2024-02-01 | 8.400 | 8.450 | 8.020 | 8.260 | 6.116 | 3,477,565 |
| 2024-01-31 | 8.950 | 9.070 | 8.390 | 8.410 | 6.228 | 3,221,400 |
| 2024-01-30 | 9.240 | 9.280 | 8.940 | 8.970 | 6.642 | 1,908,790 |
| 2024-01-29 | 9.520 | 9.670 | 9.220 | 9.240 | 6.842 | 2,374,255 |
| 2024-01-26 | 9.470 | 9.670 | 9.420 | 9.520 | 7.050 | 2,592,123 |
| 2024-01-25 | 9.140 | 9.490 | 9.120 | 9.470 | 7.012 | 2,924,663 |
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.