Chongqing Shunbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.570	12.700	12.410	12.600	9.330	2,380,690
2023-07-31	12.550	12.720	12.460	12.580	9.315	3,482,310
2023-07-28	12.360	12.500	12.210	12.450	9.219	1,925,430
2023-07-27	12.490	12.550	12.350	12.390	9.175	1,680,900
2023-07-26	12.490	12.510	12.390	12.430	9.204	1,678,820
2023-07-25	12.250	12.470	12.220	12.460	9.227	2,299,700
2023-07-24	12.180	12.290	12.100	12.150	8.997	1,678,170
2023-07-21	12.230	12.350	12.120	12.200	9.034	1,735,747
2023-07-20	12.320	12.460	12.180	12.230	9.056	1,370,850
2023-07-19	12.390	12.480	12.280	12.370	9.160	1,422,578
2023-07-18	12.270	12.470	12.170	12.460	9.227	1,939,718
2023-07-17	12.310	12.370	12.120	12.280	9.093	1,887,340
2023-07-14	12.500	12.500	12.280	12.310	9.115	1,939,067
2023-07-13	12.350	12.550	12.350	12.490	9.249	2,645,370
2023-07-12	12.370	12.590	12.300	12.340	9.138	3,090,620
2023-07-11	12.330	12.480	12.120	12.430	9.204	2,840,437
2023-07-10	12.550	12.650	12.250	12.280	9.093	3,527,160
2023-07-07	12.450	12.740	12.270	12.540	9.286	5,515,640
2023-07-06	12.470	12.850	12.230	12.490	9.249	6,470,620
2023-07-05	12.190	12.430	12.150	12.350	9.145	3,651,700
2023-07-04	12.250	12.290	12.170	12.230	9.056	2,041,390
2023-07-03	12.130	12.270	12.100	12.180	9.019	2,068,237
2023-06-30	12.080	12.130	11.940	12.100	8.960	1,953,107
2023-06-29	11.880	12.080	11.840	12.020	8.901	2,033,460
2023-06-28	11.900	11.900	11.630	11.880	8.797	1,402,700
2023-06-27	11.590	11.870	11.570	11.860	8.782	2,080,780
2023-06-26	11.710	11.790	11.530	11.590	8.582	1,816,490
2023-06-21	11.840	12.000	11.730	11.730	8.686	1,404,130
2023-06-20	11.930	12.040	11.800	11.840	8.767	1,261,650
2023-06-19	12.060	12.100	11.910	11.920	8.827	1,416,468
2023-06-16	11.880	12.030	11.840	12.020	8.901	1,793,870
2023-06-15	11.730	11.880	11.680	11.850	8.775	1,304,290
2023-06-14	11.820	11.870	11.680	11.730	8.686	954,330
2023-06-13	11.830	11.950	11.730	11.820	8.753	1,676,030
2023-06-12	11.510	11.830	11.420	11.790	8.730	2,111,649
2023-06-09	11.580	11.730	11.440	11.510	8.523	1,941,940
2023-06-08	11.760	11.800	11.570	11.570	8.568	1,637,480
2023-06-07	11.870	11.960	11.640	11.690	8.656	2,353,910
2023-06-06	12.290	12.290	11.870	11.870	8.790	2,445,430
2023-06-05	12.350	12.400	12.180	12.240	9.064	1,789,320
2023-06-02	12.060	12.360	12.030	12.340	9.138	2,397,980
2023-06-01	12.000	12.130	11.950	12.050	8.923	1,138,930
2023-05-31	12.090	12.110	12.000	12.050	8.923	1,109,420
2023-05-30	12.030	12.170	11.990	12.080	8.945	1,401,660
2023-05-29	12.220	12.270	12.050	12.120	8.975	1,584,960
2023-05-26	12.120	12.290	11.990	12.180	9.019	1,595,750
2023-05-25	12.180	12.180	11.980	12.120	8.975	1,521,130
2023-05-24	12.100	12.220	12.050	12.170	9.012	1,444,560
2023-05-23	12.190	12.240	12.060	12.170	9.012	1,585,220
2023-05-22	11.980	12.230	11.960	12.200	9.034	2,168,270
2023-05-19	11.960	11.990	11.780	11.990	8.879	1,697,867
2023-05-18	11.880	11.980	11.810	11.960	8.856	1,757,600
2023-05-17	11.680	11.880	11.680	11.860	8.782	1,529,580
2023-05-16	11.830	11.920	11.680	11.700	8.664	1,557,306
2023-05-15	11.700	11.870	11.660	11.870	8.790	1,555,840
2023-05-12	11.900	11.900	11.700	11.750	8.701	1,677,130
2023-05-11	11.920	11.920	11.730	11.860	8.782	1,482,780
2023-05-10	11.680	12.030	11.680	11.920	8.827	1,668,420
2023-05-09	11.880	11.970	11.700	11.770	8.716	1,786,720
2023-05-08	11.810	11.940	11.810	11.880	8.797	1,676,610

← NewerPage 14 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.