Chongqing Shunbo Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.590 | 14.600 | 14.390 | 14.540 | 10.635 | 2,605,200 |
| 2021-11-08 | 14.260 | 14.500 | 14.080 | 14.480 | 10.591 | 3,012,813 |
| 2021-11-05 | 14.330 | 14.500 | 14.180 | 14.260 | 10.430 | 3,316,237 |
| 2021-11-04 | 14.580 | 14.640 | 14.450 | 14.490 | 10.598 | 2,923,180 |
| 2021-11-03 | 14.360 | 14.590 | 14.250 | 14.570 | 10.657 | 3,006,770 |
| 2021-11-02 | 14.720 | 14.740 | 14.200 | 14.410 | 10.540 | 4,170,790 |
| 2021-11-01 | 14.190 | 14.680 | 14.170 | 14.620 | 10.693 | 4,179,528 |
| 2021-10-29 | 14.120 | 14.340 | 14.020 | 14.260 | 10.430 | 3,399,630 |
| 2021-10-28 | 14.700 | 14.760 | 14.010 | 14.070 | 10.291 | 4,895,302 |
| 2021-10-27 | 14.900 | 14.910 | 14.510 | 14.560 | 10.649 | 7,251,874 |
| 2021-10-26 | 15.450 | 15.550 | 15.370 | 15.380 | 11.249 | 4,700,178 |
| 2021-10-25 | 15.600 | 15.900 | 15.330 | 15.620 | 11.425 | 4,006,302 |
| 2021-10-22 | 15.960 | 16.050 | 15.430 | 15.450 | 11.300 | 5,466,563 |
| 2021-10-21 | 16.000 | 16.300 | 15.510 | 16.060 | 11.747 | 3,958,093 |
| 2021-10-20 | 15.960 | 16.100 | 15.530 | 15.930 | 11.651 | 3,684,443 |
| 2021-10-19 | 16.190 | 16.200 | 15.920 | 16.060 | 11.747 | 3,682,493 |
| 2021-10-18 | 16.250 | 16.360 | 16.030 | 16.270 | 11.900 | 4,108,260 |
| 2021-10-15 | 16.000 | 16.290 | 15.790 | 16.120 | 11.790 | 4,521,530 |
| 2021-10-14 | 15.660 | 16.330 | 15.660 | 16.060 | 11.747 | 4,615,390 |
← NewerPage 21 of 21 · 1,219 trading days
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.