Chongqing Shunbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.520	14.660	14.390	14.450	10.655	6,116,561
2023-02-03	14.700	14.950	14.470	14.700	10.840	5,941,841
2023-02-02	15.080	15.150	14.780	14.820	10.928	6,157,834
2023-02-01	14.700	15.120	14.700	15.110	11.142	8,781,890
2023-01-31	14.300	14.700	14.240	14.680	10.825	6,730,135
2023-01-30	14.240	14.570	14.240	14.350	10.582	6,948,500
2023-01-20	13.900	14.150	13.900	14.090	10.390	4,016,740
2023-01-19	13.970	13.970	13.750	13.940	10.279	2,872,208
2023-01-18	13.750	14.030	13.690	13.970	10.301	4,275,154
2023-01-17	13.750	13.800	13.630	13.770	10.154	2,852,850
2023-01-16	13.500	13.790	13.500	13.740	10.132	4,751,770
2023-01-13	13.730	13.810	13.440	13.500	9.955	3,521,050
2023-01-12	13.520	13.850	13.510	13.640	10.058	4,893,590
2023-01-11	13.590	13.930	13.490	13.520	9.969	6,404,060
2023-01-10	13.710	13.720	13.510	13.560	9.999	3,480,760
2023-01-09	13.400	13.800	13.380	13.710	10.110	6,224,400
2023-01-06	13.130	13.470	13.090	13.380	9.866	4,361,760
2023-01-05	13.080	13.170	12.860	13.130	9.682	3,652,870
2023-01-04	13.140	13.170	12.960	13.000	9.586	2,899,910
2023-01-03	13.040	13.200	12.940	13.150	9.697	3,086,850
2022-12-30	13.040	13.280	12.960	13.030	9.608	3,687,438
2022-12-29	13.290	13.410	12.930	12.960	9.557	3,516,349
2022-12-28	13.630	13.660	13.300	13.380	9.866	4,231,034
2022-12-27	13.170	13.740	13.160	13.700	10.102	7,329,946
2022-12-26	12.450	13.100	12.410	13.080	9.645	4,355,520
2022-12-23	12.380	12.550	12.330	12.410	9.151	2,843,500
2022-12-22	12.930	13.050	12.450	12.520	9.232	4,267,640
2022-12-21	13.290	13.340	12.880	12.950	9.549	2,778,880
2022-12-20	13.060	13.340	12.930	13.250	9.770	2,898,870
2022-12-19	13.380	13.630	13.030	13.100	9.660	4,091,100
2022-12-16	13.650	13.700	13.340	13.380	9.866	3,385,330
2022-12-15	13.660	13.780	13.550	13.740	10.132	2,781,740
2022-12-14	13.660	14.030	13.610	13.720	10.117	3,957,980
2022-12-13	14.120	14.120	13.640	13.660	10.073	6,231,420
2022-12-12	14.240	14.690	13.890	14.020	10.338	9,887,449
2022-12-09	13.970	14.270	13.850	14.260	10.515	5,221,320
2022-12-08	14.000	14.160	13.880	13.930	10.272	3,857,943
2022-12-07	14.170	14.250	13.980	14.060	10.368	3,330,730
2022-12-06	14.070	14.230	13.930	14.160	10.441	4,279,600
2022-12-05	13.970	14.250	13.870	14.170	10.449	5,615,350
2022-12-02	13.750	13.930	13.670	13.840	10.206	4,313,140
2022-12-01	13.810	13.880	13.670	13.700	10.102	4,615,118
2022-11-30	13.500	13.770	13.400	13.590	10.021	4,614,421
2022-11-29	13.290	13.530	13.250	13.500	9.955	3,910,920
2022-11-28	13.250	13.300	13.000	13.250	9.770	3,445,780
2022-11-25	13.650	13.660	13.360	13.370	9.859	3,377,884
2022-11-24	13.730	13.800	13.540	13.690	10.095	3,788,824
2022-11-23	13.660	13.720	13.280	13.660	10.073	3,558,490
2022-11-22	13.700	14.080	13.600	13.650	10.065	5,922,384
2022-11-21	13.610	13.730	13.230	13.710	10.110	5,416,996
2022-11-18	14.070	14.070	13.570	13.600	10.028	7,098,585
2022-11-17	14.310	14.340	13.800	13.980	10.309	6,516,250
2022-11-16	14.490	14.580	14.320	14.320	10.559	4,732,291
2022-11-15	13.980	14.480	13.980	14.440	10.648	6,660,495
2022-11-14	14.210	14.510	14.020	14.050	10.360	6,417,665
2022-11-11	14.500	14.630	14.130	14.190	10.464	5,675,670
2022-11-10	14.370	14.450	14.060	14.190	10.464	6,108,108
2022-11-09	14.540	14.680	14.420	14.460	10.663	5,452,720
2022-11-08	14.380	14.580	14.280	14.400	10.618	6,060,217
2022-11-07	14.480	14.800	14.250	14.440	10.648	8,973,770

← NewerPage 16 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.