Chongqing Shunbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.320	11.430	11.170	11.420	8.456	2,125,172
2023-10-31	11.260	11.330	11.180	11.270	8.345	1,584,895
2023-10-30	11.050	11.280	11.000	11.250	8.331	2,342,015
2023-10-27	10.870	11.180	10.830	11.180	8.279	2,074,410
2023-10-26	10.850	10.960	10.700	10.900	8.071	2,084,680
2023-10-25	10.750	11.000	10.740	10.980	8.131	1,891,110
2023-10-24	10.390	10.740	10.370	10.710	7.931	1,953,120
2023-10-23	10.600	10.750	10.290	10.370	7.679	2,719,727
2023-10-20	10.750	10.860	10.570	10.660	7.894	1,764,838
2023-10-19	10.700	10.850	10.550	10.650	7.886	1,663,610
2023-10-18	10.940	10.950	10.700	10.710	7.931	1,755,910
2023-10-17	11.020	11.070	10.870	10.930	8.094	1,648,140
2023-10-16	11.240	11.250	10.820	11.020	8.160	2,787,590
2023-10-13	11.440	11.440	11.150	11.210	8.301	2,243,150
2023-10-12	11.240	11.440	11.200	11.440	8.471	1,787,890
2023-10-11	11.380	11.380	11.130	11.200	8.294	2,280,002
2023-10-10	11.550	11.550	11.250	11.320	8.382	2,319,330
2023-10-09	11.560	11.700	11.310	11.390	8.434	3,085,160
2023-09-28	11.490	11.650	11.410	11.570	8.568	1,799,590
2023-09-27	11.330	11.500	11.220	11.440	8.471	1,863,940
2023-09-26	11.690	11.690	11.330	11.350	8.405	1,968,330
2023-09-25	11.780	11.810	11.550	11.600	8.590	2,397,652
2023-09-22	11.620	11.790	11.600	11.770	8.716	1,538,420
2023-09-21	11.700	11.790	11.640	11.710	8.671	1,674,010
2023-09-20	11.780	11.910	11.720	11.740	8.693	1,263,990
2023-09-19	12.000	12.060	11.790	11.860	8.782	1,568,970
2023-09-18	11.910	12.060	11.760	12.000	8.886	2,186,990
2023-09-15	11.900	11.970	11.740	11.910	8.819	1,807,520
2023-09-14	11.930	11.950	11.780	11.820	8.753	1,474,318
2023-09-13	11.950	12.040	11.810	11.900	8.812	2,245,605
2023-09-12	11.980	12.090	11.930	12.020	8.901	1,980,420
2023-09-11	11.950	12.110	11.810	12.040	8.916	2,248,610
2023-09-08	11.920	12.000	11.800	11.850	8.775	1,867,642
2023-09-07	12.090	12.150	11.870	11.900	8.812	2,309,580
2023-09-06	12.100	12.170	11.900	12.090	8.953	3,112,070
2023-09-05	12.040	12.150	11.950	12.100	8.960	3,678,480
2023-09-04	11.790	12.130	11.680	12.110	8.967	4,091,153
2023-09-01	11.540	11.760	11.450	11.710	8.671	2,400,482
2023-08-31	11.550	11.650	11.420	11.460	8.486	1,915,551
2023-08-30	11.350	11.680	11.270	11.560	8.560	2,670,790
2023-08-29	10.950	11.350	10.950	11.350	8.405	2,285,530
2023-08-28	11.180	11.390	10.900	11.000	8.145	3,667,202
2023-08-25	11.050	11.080	10.700	10.770	7.975	2,260,960
2023-08-24	11.070	11.190	10.850	11.090	8.212	1,934,010
2023-08-23	11.290	11.290	10.960	10.980	8.131	1,722,111
2023-08-22	11.430	11.490	11.030	11.210	8.301	2,695,244
2023-08-21	11.390	11.590	11.330	11.340	8.397	1,481,610
2023-08-18	11.520	11.650	11.400	11.400	8.442	2,099,240
2023-08-17	11.310	11.680	11.130	11.570	8.568	2,667,080
2023-08-16	11.310	11.480	11.280	11.310	8.375	1,680,510
2023-08-15	11.500	11.580	11.280	11.380	8.427	2,282,930
2023-08-14	11.540	11.620	11.380	11.540	8.545	2,899,412
2023-08-11	11.820	11.950	11.610	11.620	8.605	2,976,030
2023-08-10	12.020	12.190	11.840	11.870	8.790	3,159,260
2023-08-09	12.270	12.270	12.020	12.060	8.930	1,618,500
2023-08-08	12.240	12.380	12.150	12.250	9.071	1,604,980
2023-08-07	12.260	12.390	12.050	12.270	9.086	2,105,313
2023-08-04	12.430	12.460	12.240	12.260	9.079	1,940,120
2023-08-03	12.440	12.580	12.310	12.360	9.153	2,031,380
2023-08-02	12.630	12.650	12.440	12.520	9.271	2,207,270

← NewerPage 13 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.