Chongqing Shunbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.850	12.050	11.710	11.810	8.745	2,039,050
2023-05-04	11.740	12.030	11.730	11.920	8.790	2,453,620
2023-04-28	11.640	11.820	11.640	11.770	8.679	1,864,834
2023-04-27	11.700	11.740	11.500	11.620	8.569	1,713,660
2023-04-26	11.300	11.730	11.230	11.670	8.605	3,768,284
2023-04-25	11.500	11.570	11.100	11.230	8.281	2,714,725
2023-04-24	11.650	11.720	11.480	11.530	8.502	1,921,530
2023-04-21	11.800	11.950	11.640	11.650	8.591	2,539,290
2023-04-20	12.260	12.290	11.720	11.880	8.760	4,797,452
2023-04-19	12.430	12.440	12.240	12.310	9.077	2,098,850
2023-04-18	12.450	12.570	12.390	12.420	9.158	2,377,440
2023-04-17	12.360	12.510	12.340	12.450	9.180	1,785,030
2023-04-14	12.280	12.420	12.280	12.400	9.144	2,310,197
2023-04-13	12.510	12.520	12.260	12.280	9.055	2,541,305
2023-04-12	12.310	12.490	12.230	12.480	9.203	2,607,605
2023-04-11	12.380	12.470	12.210	12.300	9.070	2,216,630
2023-04-10	12.370	12.500	12.330	12.380	9.129	1,935,180
2023-04-07	12.440	12.460	12.340	12.370	9.122	2,106,520
2023-04-06	12.340	12.470	12.160	12.460	9.188	3,287,960
2023-04-04	12.810	12.860	12.330	12.360	9.114	6,895,460
2023-04-03	13.020	13.050	12.800	12.850	9.475	3,430,050
2023-03-31	13.230	13.240	12.980	13.000	9.586	3,014,570
2023-03-30	13.120	13.190	12.930	13.150	9.697	2,129,530
2023-03-29	13.330	13.360	13.030	13.110	9.667	2,900,622
2023-03-28	13.410	13.470	13.260	13.300	9.807	2,360,410
2023-03-27	13.560	13.560	13.380	13.420	9.896	2,640,339
2023-03-24	13.550	13.590	13.400	13.560	9.999	2,615,340
2023-03-23	13.420	13.500	13.330	13.490	9.947	2,327,613
2023-03-22	13.510	13.650	13.400	13.420	9.896	2,590,770
2023-03-21	13.300	13.500	13.170	13.500	9.955	2,441,920
2023-03-20	13.250	13.270	13.010	13.230	9.756	2,229,760
2023-03-17	13.240	13.340	13.120	13.140	9.689	2,157,220
2023-03-16	13.410	13.450	13.040	13.120	9.675	2,697,890
2023-03-15	13.270	13.510	13.260	13.500	9.955	3,305,120
2023-03-14	13.490	13.540	13.000	13.220	9.748	4,086,290
2023-03-13	13.340	13.520	12.800	13.490	9.947	3,608,150
2023-03-10	13.590	13.620	13.280	13.290	9.800	3,634,670
2023-03-09	13.630	13.700	13.560	13.640	10.058	1,914,770
2023-03-08	13.530	13.710	13.530	13.630	10.051	2,615,860
2023-03-07	14.090	14.100	13.670	13.670	10.080	3,737,890
2023-03-06	14.280	14.280	13.910	14.060	10.368	2,968,030
2023-03-03	14.170	14.240	14.090	14.200	10.471	3,057,860
2023-03-02	14.540	14.540	14.100	14.210	10.478	5,510,440
2023-03-01	14.310	14.440	14.170	14.440	10.648	2,921,478
2023-02-28	14.460	14.470	14.130	14.350	10.582	2,779,010
2023-02-27	14.650	14.650	14.320	14.370	10.596	3,202,420
2023-02-24	14.820	14.930	14.520	14.650	10.803	3,341,390
2023-02-23	14.850	14.980	14.720	14.900	10.987	3,961,230
2023-02-22	14.720	15.280	14.720	14.900	10.987	7,870,720
2023-02-21	14.450	14.980	14.390	14.800	10.913	9,257,690
2023-02-20	14.040	14.630	14.040	14.430	10.641	6,921,200
2023-02-17	13.980	14.270	13.960	14.080	10.382	6,207,604
2023-02-16	14.580	14.820	13.830	13.960	10.294	14,631,289
2023-02-15	15.000	15.130	14.740	14.820	10.928	6,975,537
2023-02-14	14.960	15.190	14.940	15.030	11.083	5,928,848
2023-02-13	15.110	15.140	14.910	14.960	11.031	7,749,099
2023-02-10	15.530	15.530	14.980	15.200	11.208	12,582,700
2023-02-09	15.010	16.200	14.960	15.600	11.503	15,292,208
2023-02-08	14.940	15.410	14.760	15.010	11.068	8,650,523
2023-02-07	14.450	14.960	14.450	14.940	11.017	5,931,042

← NewerPage 15 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.