Chongqing Shunbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	6.530	6.750	6.480	6.750	6.593	39,093,307
2025-04-24	6.170	6.200	6.100	6.140	5.997	6,075,230
2025-04-23	6.120	6.230	6.090	6.180	6.036	6,820,330
2025-04-22	6.100	6.130	6.000	6.120	5.977	6,780,330
2025-04-21	6.000	6.080	5.930	6.070	5.929	5,341,807
2025-04-18	5.950	6.030	5.900	5.980	5.841	5,476,770
2025-04-17	5.950	6.050	5.920	5.980	5.841	4,817,970
2025-04-16	6.060	6.130	5.880	5.970	5.831	7,893,530
2025-04-15	6.090	6.100	6.000	6.090	5.948	7,808,060
2025-04-14	5.960	6.120	5.960	6.050	5.909	8,562,075
2025-04-11	5.870	5.990	5.870	5.910	5.772	8,577,173
2025-04-10	5.900	6.050	5.900	5.910	5.772	13,524,072
2025-04-09	5.570	5.870	5.230	5.850	5.714	16,565,563
2025-04-08	5.910	5.970	5.530	5.650	5.518	23,385,658
2025-04-07	6.290	6.370	5.940	5.940	5.802	15,109,400
2025-04-03	6.700	6.770	6.530	6.600	6.446	15,040,097
2025-04-02	6.650	6.820	6.560	6.690	6.534	20,895,243
2025-04-01	6.320	6.820	6.320	6.700	6.544	53,330,067
2025-03-31	7.250	7.270	6.930	7.020	6.856	37,100,350
2025-03-28	7.070	7.350	6.960	7.350	7.179	49,501,553
2025-03-27	7.000	7.310	6.860	7.110	6.944	33,168,001
2025-03-26	6.910	7.120	6.900	7.050	6.886	18,198,927
2025-03-25	6.890	7.050	6.810	6.940	6.778	16,562,476
2025-03-24	6.960	6.980	6.720	6.900	6.739	19,763,100
2025-03-21	7.080	7.150	6.920	7.010	6.847	26,981,520
2025-03-20	6.920	7.160	6.820	7.050	6.886	27,765,490
2025-03-19	6.820	7.130	6.810	6.890	6.730	30,900,993
2025-03-18	6.760	6.860	6.750	6.850	6.690	14,843,767
2025-03-17	6.750	6.820	6.710	6.750	6.593	10,248,990
2025-03-14	6.700	6.880	6.670	6.750	6.593	12,333,523
2025-03-13	6.680	6.750	6.570	6.670	6.515	10,225,129
2025-03-12	6.790	6.820	6.660	6.710	6.554	9,167,820
2025-03-11	6.700	6.790	6.660	6.780	6.622	9,597,360
2025-03-10	6.760	6.880	6.730	6.760	6.603	12,987,174
2025-03-07	6.630	6.790	6.590	6.730	6.573	16,476,040
2025-03-06	6.600	6.690	6.590	6.640	6.485	10,290,206
2025-03-05	6.600	6.610	6.460	6.610	6.456	7,996,844
2025-03-04	6.510	6.590	6.490	6.590	6.437	8,215,170
2025-03-03	6.410	6.560	6.400	6.490	6.339	8,659,280
2025-02-28	6.500	6.520	6.360	6.370	6.222	7,838,760
2025-02-27	6.660	6.680	6.420	6.510	6.358	11,739,883
2025-02-26	6.460	6.640	6.460	6.640	6.485	12,291,437
2025-02-25	6.480	6.550	6.450	6.470	6.319	5,373,488
2025-02-24	6.470	6.570	6.420	6.530	6.378	8,105,655
2025-02-21	6.540	6.550	6.440	6.460	6.310	8,763,269
2025-02-20	6.450	6.550	6.450	6.540	6.388	7,196,023
2025-02-19	6.400	6.470	6.400	6.470	6.319	6,120,053
2025-02-18	6.540	6.560	6.400	6.410	6.261	7,540,178
2025-02-17	6.550	6.590	6.460	6.560	6.407	8,352,011
2025-02-14	6.580	6.630	6.530	6.550	6.397	6,171,920
2025-02-13	6.700	6.790	6.600	6.610	6.456	8,190,288
2025-02-12	6.700	6.870	6.660	6.720	6.563	9,228,352
2025-02-11	6.700	6.910	6.700	6.730	6.573	12,676,628
2025-02-10	6.750	6.790	6.640	6.720	6.563	10,008,160
2025-02-07	6.520	6.790	6.480	6.750	6.593	14,397,053
2025-02-06	6.440	6.520	6.420	6.520	6.368	5,985,214
2025-02-05	6.550	6.620	6.360	6.440	6.290	9,872,654
2025-01-27	6.600	6.680	6.520	6.550	6.397	6,190,995
2025-01-24	6.570	6.660	6.530	6.610	6.456	8,154,153
2025-01-23	6.660	6.840	6.610	6.630	6.476	11,094,951

← NewerPage 7 of 21 · 1,218 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.