Chongqing Shunbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.480	14.410	13.450	14.340	10.574	10,083,470
2022-11-03	13.590	13.760	13.380	13.550	9.992	6,965,920
2022-11-02	13.310	13.760	13.220	13.600	10.028	4,884,084
2022-11-01	12.960	13.350	12.960	13.300	9.807	4,656,467
2022-10-31	12.770	13.120	12.660	12.920	9.527	5,045,040
2022-10-28	13.560	13.560	12.700	12.790	9.431	7,322,380
2022-10-27	14.100	14.290	13.720	13.750	10.139	4,912,440
2022-10-26	13.860	14.200	13.760	14.020	10.338	4,276,812
2022-10-25	13.570	13.930	13.260	13.820	10.191	4,973,568
2022-10-24	13.800	13.960	13.560	13.640	10.058	5,024,609
2022-10-21	14.000	14.140	13.730	13.730	10.124	4,785,700
2022-10-20	13.940	14.240	13.710	14.010	10.331	6,922,240
2022-10-19	14.280	14.290	14.000	14.020	10.338	6,213,400
2022-10-18	14.510	14.650	14.180	14.270	10.523	9,094,930
2022-10-17	14.600	14.680	14.200	14.530	10.714	4,724,694
2022-10-14	14.590	14.840	14.300	14.660	10.810	5,270,980
2022-10-13	14.150	14.660	14.100	14.450	10.655	5,303,844
2022-10-12	13.900	14.270	13.420	14.190	10.464	5,660,070
2022-10-11	13.800	13.990	13.460	13.810	10.183	3,822,581
2022-10-10	14.050	14.280	13.510	13.650	10.065	4,687,930
2022-09-30	14.210	14.430	14.000	14.000	10.323	3,784,105
2022-09-29	14.470	14.580	14.150	14.240	10.500	3,675,490
2022-09-28	14.990	15.030	14.150	14.270	10.523	5,745,395
2022-09-27	14.820	15.130	14.480	15.080	11.120	5,609,240
2022-09-26	14.880	14.990	14.190	14.700	10.840	6,158,046
2022-09-23	15.470	15.640	14.490	14.860	10.958	9,891,830
2022-09-22	15.400	15.860	15.250	15.470	11.407	4,696,117
2022-09-21	15.480	15.820	15.180	15.480	11.415	5,423,273
2022-09-20	14.880	15.510	14.880	15.510	11.437	6,286,568
2022-09-19	14.980	15.180	14.670	14.740	10.869	5,245,630
2022-09-16	15.370	15.570	15.020	15.020	11.076	4,692,090
2022-09-15	16.200	16.220	14.990	15.390	11.348	10,085,981
2022-09-14	16.380	16.700	15.860	16.060	11.842	8,061,170
2022-09-13	16.600	17.110	16.580	16.710	12.322	6,351,313
2022-09-09	16.860	16.990	16.300	16.580	12.226	5,669,820
2022-09-08	17.090	17.590	16.730	16.780	12.373	8,460,623
2022-09-07	16.610	17.900	16.510	17.090	12.602	11,790,090
2022-09-06	16.070	16.690	15.930	16.600	12.241	7,180,253
2022-09-05	15.780	16.380	15.670	16.020	11.813	7,457,828
2022-09-02	15.510	16.010	15.400	15.820	11.665	6,623,537
2022-09-01	15.640	15.920	15.200	15.380	11.341	8,195,463
2022-08-31	16.420	16.450	15.360	15.490	11.422	10,375,300
2022-08-30	17.030	17.110	16.230	16.380	12.078	11,459,065
2022-08-29	16.870	17.330	16.680	17.030	12.558	6,750,939
2022-08-26	17.300	17.920	17.010	17.090	12.602	8,583,211
2022-08-25	17.780	17.930	16.790	17.120	12.624	10,778,222
2022-08-24	18.940	19.220	17.650	17.680	13.037	11,063,838
2022-08-23	18.500	19.100	18.400	18.700	13.789	9,627,961
2022-08-22	19.100	19.100	17.820	18.650	13.752	16,540,537
2022-08-19	19.800	20.680	19.040	19.110	14.091	15,666,560
2022-08-18	18.990	20.140	18.730	19.800	14.600	13,029,238
2022-08-17	19.490	19.910	18.800	18.980	13.996	11,553,672
2022-08-16	18.960	19.990	18.600	19.620	14.468	11,950,164
2022-08-15	19.140	19.300	18.740	18.940	13.966	10,007,400
2022-08-12	19.000	19.890	18.870	19.170	14.136	14,437,603
2022-08-11	20.400	20.600	19.730	19.950	14.711	17,837,147
2022-08-10	20.280	21.280	19.800	20.500	15.116	22,594,614
2022-08-09	20.090	20.290	19.330	19.700	14.526	18,817,732
2022-08-08	18.130	19.700	17.430	19.700	14.526	19,782,802
2022-08-05	19.980	20.020	17.530	17.910	13.207	33,261,268

← NewerPage 17 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.