Chongqing Shunbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.730	12.450	11.730	12.010	8.856	4,379,732
2022-05-10	11.560	11.860	11.560	11.780	8.686	1,724,253
2022-05-09	11.510	11.880	11.420	11.770	8.679	1,853,020
2022-05-06	11.520	11.680	11.320	11.560	8.524	2,223,650
2022-05-05	11.590	11.920	11.470	11.750	8.664	3,659,674
2022-04-29	11.350	11.710	11.220	11.660	8.598	4,490,122
2022-04-28	10.800	11.550	10.710	11.350	8.369	5,995,793
2022-04-27	10.310	10.810	10.000	10.810	7.971	4,986,580
2022-04-26	10.920	11.110	10.300	10.340	7.625	3,822,538
2022-04-25	12.100	12.110	11.030	11.040	8.141	4,527,516
2022-04-22	12.030	12.400	11.690	12.240	9.026	3,861,127
2022-04-21	12.270	12.450	11.900	11.970	8.827	3,445,256
2022-04-20	12.320	12.510	12.250	12.370	9.122	3,742,373
2022-04-19	12.360	12.460	12.170	12.320	9.085	3,237,323
2022-04-18	12.240	12.490	12.010	12.350	9.033	4,373,653
2022-04-15	11.910	12.370	11.830	12.250	8.960	4,513,496
2022-04-14	12.130	12.170	11.850	12.010	8.784	3,054,480
2022-04-13	11.630	12.420	11.580	12.000	8.777	5,003,806
2022-04-12	11.550	11.780	11.390	11.750	8.594	2,526,873
2022-04-11	11.900	12.030	11.510	11.540	8.441	2,372,890
2022-04-08	12.050	12.140	11.760	11.930	8.726	2,316,186
2022-04-07	12.460	12.460	12.060	12.060	8.821	2,539,810
2022-04-06	12.220	12.490	12.210	12.470	9.121	2,313,220
2022-04-01	12.320	12.480	12.200	12.330	9.018	2,636,010
2022-03-31	12.990	12.990	12.440	12.540	9.172	3,579,483
2022-03-30	12.360	12.540	12.220	12.530	9.165	2,680,340
2022-03-29	12.550	12.650	12.300	12.360	9.040	2,394,990
2022-03-28	12.560	12.880	12.300	12.650	9.252	2,320,110
2022-03-25	12.760	12.910	12.700	12.720	9.304	2,108,080
2022-03-24	12.900	12.950	12.730	12.830	9.384	2,378,312
2022-03-23	12.880	12.990	12.740	12.890	9.428	2,270,932
2022-03-22	12.910	13.070	12.780	12.880	9.421	2,760,927
2022-03-21	12.930	12.990	12.800	12.960	9.479	3,545,217
2022-03-18	12.680	12.900	12.490	12.860	9.406	3,465,112
2022-03-17	12.610	12.770	12.450	12.560	9.187	4,438,625
2022-03-16	12.280	12.500	11.750	12.400	9.070	4,989,254
2022-03-15	13.260	13.270	12.020	12.070	8.828	8,377,850
2022-03-14	13.870	14.070	13.240	13.250	9.691	5,124,210
2022-03-11	13.940	14.000	13.500	13.870	10.145	4,552,068
2022-03-10	13.710	14.230	13.710	14.100	10.313	5,975,011
2022-03-09	13.740	14.140	13.190	13.580	9.933	7,041,513
2022-03-08	14.560	14.650	13.630	14.000	10.240	10,283,291
2022-03-07	14.870	15.200	14.710	14.860	10.869	6,537,531
2022-03-04	15.530	15.550	14.790	14.830	10.847	8,804,573
2022-03-03	15.210	15.930	15.160	15.260	11.161	12,082,349
2022-03-02	15.000	15.650	14.920	15.230	11.140	13,121,082
2022-03-01	15.880	15.880	14.870	15.010	10.979	11,448,355
2022-02-28	15.300	15.580	14.650	15.480	11.322	15,229,358
2022-02-25	15.300	16.050	14.850	15.200	11.118	19,974,630
2022-02-24	14.800	15.680	14.690	15.300	11.191	18,343,483
2022-02-23	14.500	14.830	14.490	14.740	10.781	4,095,000
2022-02-22	14.500	14.650	14.350	14.630	10.701	3,808,090
2022-02-21	14.550	14.710	14.430	14.550	10.642	5,786,138
2022-02-18	14.180	15.250	14.180	14.730	10.774	8,508,367
2022-02-17	14.680	14.680	14.280	14.330	10.481	3,312,111
2022-02-16	14.040	14.650	14.000	14.410	10.540	3,889,860
2022-02-15	14.370	14.370	13.900	13.960	10.211	3,270,213
2022-02-14	14.150	14.360	14.100	14.240	10.415	2,390,943
2022-02-11	14.230	14.450	14.220	14.220	10.401	3,411,188
2022-02-10	14.330	14.620	14.180	14.450	10.569	5,092,336

← NewerPage 19 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.