Chongqing Shunbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.200	14.480	14.000	14.220	10.401	4,944,154
2022-02-08	13.620	13.950	13.520	13.880	10.152	3,309,410
2022-02-07	13.620	13.640	13.490	13.560	9.918	1,973,501
2022-01-28	13.250	13.410	13.130	13.400	9.801	2,069,966
2022-01-27	13.320	13.650	13.180	13.220	9.669	3,001,449
2022-01-26	13.160	13.390	13.110	13.240	9.684	1,598,338
2022-01-25	13.650	13.730	13.150	13.150	9.618	2,979,080
2022-01-24	13.680	13.820	13.500	13.730	10.042	1,709,110
2022-01-21	14.270	14.300	13.650	13.760	10.064	4,119,419
2022-01-20	14.580	14.630	14.220	14.250	10.423	2,989,480
2022-01-19	14.490	14.750	14.470	14.580	10.664	2,452,320
2022-01-18	14.760	14.760	14.430	14.490	10.598	2,991,917
2022-01-17	14.600	14.760	14.460	14.700	10.752	3,662,339
2022-01-14	15.000	15.000	14.600	14.600	10.679	4,046,205
2022-01-13	14.760	15.130	14.670	15.030	10.993	7,372,453
2022-01-12	14.650	14.840	14.650	14.750	10.788	3,430,558
2022-01-11	14.450	14.650	14.370	14.620	10.693	3,566,148
2022-01-10	14.320	14.470	14.230	14.420	10.547	2,137,252
2022-01-07	14.600	14.650	14.330	14.330	10.481	2,935,355
2022-01-06	14.460	14.660	14.340	14.570	10.657	3,137,024
2022-01-05	14.690	14.690	14.290	14.480	10.591	3,573,038
2022-01-04	14.600	14.750	14.560	14.690	10.745	3,527,030
2021-12-31	14.860	14.860	14.540	14.630	10.701	5,351,112
2021-12-30	14.380	14.850	14.360	14.830	10.847	7,015,113
2021-12-29	14.320	14.430	14.210	14.370	10.510	3,306,810
2021-12-28	14.310	14.400	14.280	14.310	10.467	3,120,384
2021-12-27	14.420	14.480	14.230	14.290	10.452	3,327,023
2021-12-24	15.000	15.020	14.410	14.430	10.554	5,308,940
2021-12-23	14.830	15.050	14.830	15.000	10.971	3,428,490
2021-12-22	15.120	15.160	14.830	14.930	10.920	4,066,920
2021-12-21	15.310	15.410	14.950	15.110	11.052	5,903,040
2021-12-20	15.490	15.950	15.290	15.310	11.198	6,766,760
2021-12-17	15.390	15.790	15.310	15.570	11.388	7,996,019
2021-12-16	15.280	15.390	15.230	15.290	11.183	3,313,960
2021-12-15	15.370	15.470	15.240	15.280	11.176	5,907,778
2021-12-14	15.390	16.080	15.150	15.630	11.432	9,721,393
2021-12-13	15.390	15.460	15.280	15.400	11.264	3,508,310
2021-12-10	15.220	15.500	15.120	15.400	11.264	3,362,048
2021-12-09	15.550	15.590	15.240	15.260	11.161	4,720,820
2021-12-08	14.990	15.690	14.990	15.580	11.395	6,994,910
2021-12-07	15.430	15.430	14.700	14.960	10.942	5,576,573
2021-12-06	15.450	15.860	15.260	15.280	11.176	5,450,640
2021-12-03	15.310	15.420	15.080	15.340	11.220	3,045,510
2021-12-02	15.540	15.650	15.250	15.250	11.154	4,436,126
2021-12-01	15.630	15.670	15.400	15.600	11.410	4,433,513
2021-11-30	15.600	15.970	15.400	15.540	11.366	4,281,680
2021-11-29	15.380	15.720	15.210	15.580	11.395	5,118,731
2021-11-26	16.000	16.260	15.810	15.820	11.571	6,323,855
2021-11-25	15.700	16.150	15.620	16.070	11.754	7,596,192
2021-11-24	15.600	15.750	15.460	15.660	11.454	4,314,243
2021-11-23	15.350	15.790	15.310	15.590	11.403	5,532,280
2021-11-22	15.270	15.470	15.210	15.360	11.235	3,883,360
2021-11-19	15.060	15.460	14.930	15.340	11.220	4,215,888
2021-11-18	15.190	15.400	15.040	15.080	11.030	4,959,760
2021-11-17	14.750	15.270	14.700	15.250	11.154	6,394,168
2021-11-16	14.870	15.000	14.660	14.740	10.781	3,479,795
2021-11-15	14.650	14.910	14.520	14.870	10.876	4,473,801
2021-11-12	14.660	14.950	14.630	14.700	10.752	4,400,240
2021-11-11	14.630	14.740	14.580	14.660	10.723	3,617,014
2021-11-10	14.550	14.610	14.270	14.610	10.686	2,826,460

← NewerPage 20 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.