Chongqing Shunbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.640	22.490	19.470	19.480	14.364	30,523,519
2022-08-03	23.080	23.760	21.460	21.630	15.950	16,526,096
2022-08-02	22.490	23.700	22.180	22.670	16.717	11,882,377
2022-08-01	23.080	23.500	22.550	23.050	16.997	10,077,600
2022-07-29	23.000	23.630	22.030	23.460	17.299	16,057,028
2022-07-28	22.580	24.030	22.020	23.390	17.247	21,363,511
2022-07-27	22.000	23.380	21.700	22.800	16.812	21,235,074
2022-07-26	20.090	22.100	19.460	22.100	16.296	21,954,778
2022-07-25	20.910	21.820	19.700	20.090	14.814	19,115,164
2022-07-22	21.400	21.600	20.200	20.730	15.286	16,032,477
2022-07-21	21.830	22.380	20.680	20.830	15.360	22,973,857
2022-07-20	20.140	22.700	20.080	21.850	16.112	32,810,947
2022-07-19	19.180	20.720	19.170	20.640	15.220	41,298,379
2022-07-18	16.610	18.840	16.610	18.840	13.892	22,807,791
2022-07-15	16.020	17.550	15.810	17.130	12.631	21,873,800
2022-07-14	15.910	16.580	15.760	16.200	11.946	6,668,957
2022-07-13	15.550	16.260	15.240	16.080	11.857	7,209,291
2022-07-12	16.080	16.080	15.300	15.490	11.422	6,176,430
2022-07-11	16.440	16.560	15.780	15.980	11.783	8,011,770
2022-07-08	17.000	17.250	16.300	16.360	12.064	12,693,421
2022-07-07	16.080	17.550	15.750	17.300	12.757	23,054,980
2022-07-06	16.000	16.350	15.610	16.080	11.857	9,590,382
2022-07-05	16.450	16.720	15.800	16.080	11.857	15,173,900
2022-07-04	16.920	16.920	15.920	16.530	12.189	20,949,349
2022-07-01	15.680	16.720	15.390	16.720	12.329	24,840,454
2022-06-30	16.020	16.980	15.180	15.200	11.208	29,086,942
2022-06-29	17.770	18.000	16.560	16.560	12.211	29,121,709
2022-06-28	18.700	18.990	17.060	18.400	13.568	39,870,855
2022-06-27	16.450	18.400	16.450	18.400	13.568	42,372,177
2022-06-24	15.800	16.730	15.500	16.730	12.336	31,329,387
2022-06-23	14.200	15.750	13.730	15.210	11.216	40,606,443
2022-06-22	14.570	14.800	14.190	14.320	10.559	14,787,163
2022-06-21	13.900	15.350	13.350	14.830	10.935	26,246,699
2022-06-20	14.030	14.150	13.800	13.950	10.287	8,003,609
2022-06-17	13.790	14.300	13.710	13.900	10.250	9,967,574
2022-06-16	13.650	14.050	13.600	14.010	10.331	8,967,853
2022-06-15	13.990	14.200	13.700	13.890	10.242	10,448,620
2022-06-14	14.050	14.100	13.400	13.880	10.235	13,326,595
2022-06-13	14.000	14.500	13.800	14.380	10.604	21,896,680
2022-06-10	12.530	13.960	12.520	13.960	10.294	11,484,913
2022-06-09	12.860	12.890	12.540	12.690	9.357	2,582,840
2022-06-08	12.860	12.990	12.520	12.890	9.505	3,940,300
2022-06-07	13.190	13.190	12.710	12.860	9.483	4,323,150
2022-06-06	12.740	13.170	12.700	13.140	9.689	5,624,580
2022-06-02	12.400	12.740	12.300	12.620	9.306	3,626,951
2022-06-01	12.200	12.420	12.100	12.400	9.144	2,780,700
2022-05-31	12.190	12.280	12.050	12.250	9.033	2,231,970
2022-05-30	12.260	12.340	12.070	12.190	8.989	1,981,162
2022-05-27	12.460	12.540	12.120	12.190	8.989	2,730,260
2022-05-26	12.430	12.480	12.050	12.320	9.085	2,936,570
2022-05-25	12.160	12.420	12.150	12.410	9.151	3,154,450
2022-05-24	12.640	12.800	12.180	12.190	8.989	5,062,330
2022-05-23	12.660	13.280	12.420	12.780	9.424	8,286,200
2022-05-20	12.200	12.640	12.100	12.620	9.306	6,396,390
2022-05-19	11.900	12.080	11.720	12.060	8.893	1,774,240
2022-05-18	11.980	12.170	11.960	12.060	8.893	2,337,550
2022-05-17	11.900	12.090	11.780	11.960	8.819	1,929,913
2022-05-16	11.900	12.220	11.880	11.970	8.827	3,885,180
2022-05-13	12.100	12.140	11.760	11.820	8.716	3,640,670
2022-05-12	12.000	12.190	11.830	12.050	8.886	2,315,699

← NewerPage 18 of 21 · 1,212 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.