Chongqing Shunbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.140	9.490	9.120	9.470	7.012	2,924,663
2024-01-24	9.120	9.280	8.790	9.130	6.761	2,981,257
2024-01-23	9.140	9.170	8.800	9.060	6.709	3,497,674
2024-01-22	9.690	9.730	9.000	9.130	6.761	3,834,155
2024-01-19	9.800	9.920	9.690	9.690	7.175	2,631,590
2024-01-18	10.130	10.170	9.520	9.780	7.242	4,369,950
2024-01-17	10.450	10.460	10.050	10.100	7.479	2,883,010
2024-01-16	10.520	10.600	10.270	10.400	7.701	2,513,050
2024-01-15	10.830	10.860	10.400	10.520	7.790	1,950,677
2024-01-12	10.660	10.850	10.650	10.710	7.931	2,343,835
2024-01-11	10.500	10.640	10.400	10.630	7.871	2,801,370
2024-01-10	10.720	10.800	10.500	10.500	7.775	2,929,550
2024-01-09	10.640	10.800	10.560	10.720	7.938	2,753,725
2024-01-08	10.910	10.930	10.560	10.560	7.820	2,252,640
2024-01-05	11.070	11.150	10.790	10.850	8.034	3,092,180
2024-01-04	11.060	11.150	10.810	11.070	8.197	3,657,160
2024-01-03	11.030	11.210	10.950	11.090	8.212	4,841,447
2024-01-02	10.900	11.110	10.880	11.070	8.197	3,152,877
2023-12-29	10.730	10.930	10.730	10.920	8.086	2,650,960
2023-12-28	10.450	10.780	10.420	10.770	7.975	2,594,735
2023-12-27	10.360	10.500	10.270	10.480	7.760	1,837,875
2023-12-26	10.510	10.530	10.320	10.320	7.642	2,313,870
2023-12-25	10.530	10.690	10.370	10.500	7.775	2,898,642
2023-12-22	10.650	10.760	10.560	10.640	7.879	2,784,600
2023-12-21	10.600	10.690	10.370	10.650	7.886	2,743,195
2023-12-20	10.590	10.690	10.500	10.510	7.783	1,684,137
2023-12-19	10.610	10.650	10.520	10.600	7.849	1,951,589
2023-12-18	10.750	10.780	10.580	10.600	7.849	2,248,672
2023-12-15	10.760	10.870	10.710	10.750	7.960	1,844,960
2023-12-14	10.760	10.940	10.710	10.730	7.945	2,418,650
2023-12-13	10.730	10.870	10.610	10.760	7.968	2,549,040
2023-12-12	10.760	10.800	10.530	10.770	7.975	2,842,447
2023-12-11	10.810	10.880	10.660	10.800	7.997	4,283,618
2023-12-08	11.100	11.140	10.800	10.830	8.020	2,940,730
2023-12-07	11.370	11.380	11.030	11.100	8.220	3,116,230
2023-12-06	11.170	11.470	11.170	11.360	8.412	2,072,847
2023-12-05	11.310	11.370	11.200	11.210	8.301	1,930,890
2023-12-04	11.320	11.510	11.300	11.350	8.405	1,708,980
2023-12-01	11.420	11.440	11.240	11.320	8.382	2,122,108
2023-11-30	11.590	11.640	11.300	11.410	8.449	2,968,030
2023-11-29	11.610	11.760	11.540	11.640	8.619	3,056,950
2023-11-28	11.440	11.590	11.280	11.580	8.575	3,152,034
2023-11-27	11.300	11.450	11.250	11.360	8.412	2,403,830
2023-11-24	11.510	11.520	11.320	11.350	8.405	2,121,730
2023-11-23	11.300	11.560	11.240	11.510	8.523	2,570,295
2023-11-22	11.460	11.480	11.310	11.310	8.375	1,799,590
2023-11-21	11.490	11.550	11.420	11.450	8.479	2,101,320
2023-11-20	11.450	11.480	11.310	11.460	8.486	2,093,260
2023-11-17	11.230	11.390	11.200	11.380	8.427	2,601,430
2023-11-16	11.320	11.360	11.200	11.230	8.316	2,153,840
2023-11-15	11.200	11.360	11.130	11.320	8.382	2,577,380
2023-11-14	11.150	11.260	11.100	11.150	8.257	1,680,250
2023-11-13	10.990	11.180	10.900	11.150	8.257	2,330,250
2023-11-10	11.060	11.060	10.930	10.980	8.131	2,004,340
2023-11-09	11.160	11.180	10.980	11.030	8.168	2,104,700
2023-11-08	11.350	11.370	11.110	11.150	8.257	1,868,157
2023-11-07	11.350	11.390	11.130	11.350	8.405	2,324,660
2023-11-06	11.340	11.490	11.230	11.280	8.353	2,806,310
2023-11-03	11.290	11.400	11.220	11.310	8.375	1,718,077
2023-11-02	11.390	11.500	11.240	11.280	8.353	1,783,600

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.