Chongqing Shunbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	6.660	6.840	6.610	6.630	6.476	11,094,951
2025-01-22	6.720	6.740	6.560	6.630	6.476	9,303,030
2025-01-21	6.680	6.810	6.610	6.770	6.612	13,377,237
2025-01-20	6.660	6.700	6.540	6.680	6.524	7,107,140
2025-01-17	6.610	6.670	6.540	6.650	6.495	7,011,195
2025-01-16	6.680	6.690	6.570	6.660	6.505	11,817,270
2025-01-15	6.620	6.630	6.480	6.540	6.388	7,552,344
2025-01-14	6.530	6.640	6.430	6.630	6.476	9,667,555
2025-01-13	6.280	6.550	6.200	6.530	6.378	9,352,599
2025-01-10	6.520	6.590	6.340	6.350	6.202	6,326,490
2025-01-09	6.380	6.600	6.370	6.520	6.368	7,653,710
2025-01-08	6.540	6.580	6.280	6.420	6.270	10,289,696
2025-01-07	6.400	6.600	6.380	6.600	6.446	9,171,914
2025-01-06	6.320	6.590	6.110	6.440	6.290	12,939,850
2025-01-03	6.490	6.620	6.310	6.310	6.163	9,254,860
2025-01-02	6.650	6.720	6.400	6.470	6.319	9,086,210
2024-12-31	6.780	6.890	6.620	6.640	6.485	8,298,873
2024-12-30	6.870	6.910	6.780	6.790	6.632	8,283,434
2024-12-27	6.740	6.930	6.720	6.870	6.710	12,330,680
2024-12-26	6.710	6.760	6.670	6.710	6.554	6,895,083
2024-12-25	6.860	6.860	6.670	6.720	6.563	8,306,980
2024-12-24	6.610	6.860	6.610	6.860	6.700	12,664,303
2024-12-23	6.800	6.870	6.580	6.610	6.456	10,736,586
2024-12-20	6.720	7.000	6.720	6.800	6.642	12,707,686
2024-12-19	6.590	6.730	6.500	6.720	6.563	8,418,726
2024-12-18	6.620	6.720	6.560	6.650	6.495	8,111,130
2024-12-17	6.820	6.840	6.570	6.610	6.456	12,978,379
2024-12-16	6.890	6.950	6.780	6.820	6.661	10,445,680
2024-12-13	7.010	7.030	6.860	6.870	6.710	13,017,360
2024-12-12	7.020	7.090	6.910	7.050	6.886	17,235,194
2024-12-11	7.090	7.140	6.990	7.000	6.837	25,084,437
2024-12-10	7.400	7.490	7.080	7.090	6.925	42,400,724
2024-12-09	6.750	7.180	6.750	7.180	7.013	39,872,422
2024-12-06	6.790	6.810	6.680	6.780	6.622	7,764,550
2024-12-05	6.650	6.810	6.560	6.790	6.632	8,344,126
2024-12-04	6.800	6.830	6.620	6.670	6.515	8,991,110
2024-12-03	6.920	6.940	6.750	6.810	6.651	8,661,184
2024-12-02	6.640	6.980	6.640	6.900	6.739	16,888,558
2024-11-29	6.620	6.730	6.520	6.690	6.534	7,085,854
2024-11-28	6.630	6.750	6.610	6.650	6.495	7,006,168
2024-11-27	6.630	6.660	6.350	6.660	6.505	8,386,970
2024-11-26	6.710	6.730	6.540	6.590	6.437	6,778,430
2024-11-25	6.590	6.810	6.580	6.710	6.554	11,040,660
2024-11-22	6.820	6.870	6.550	6.560	6.407	10,530,190
2024-11-21	6.830	6.920	6.750	6.840	6.681	9,244,170
2024-11-20	6.720	6.840	6.690	6.830	6.671	9,790,480
2024-11-19	6.550	6.720	6.500	6.720	6.563	9,667,316
2024-11-18	6.620	6.680	6.400	6.490	6.339	10,886,382
2024-11-15	6.630	6.810	6.590	6.590	6.437	11,875,788
2024-11-14	6.860	6.950	6.660	6.670	6.515	14,253,430
2024-11-13	6.790	6.940	6.710	6.860	6.700	12,153,952
2024-11-12	7.000	7.190	6.740	6.780	6.622	20,707,086
2024-11-11	6.800	7.110	6.800	7.000	6.837	19,519,082
2024-11-08	6.780	6.860	6.650	6.690	6.534	12,340,872
2024-11-07	6.710	6.770	6.630	6.760	6.603	12,081,066
2024-11-06	6.780	6.820	6.680	6.750	6.593	13,702,192
2024-11-05	6.620	6.750	6.600	6.710	6.554	16,317,226
2024-11-04	6.580	6.590	6.390	6.560	6.407	11,177,204
2024-11-01	6.470	6.690	6.430	6.470	6.319	18,828,853
2024-10-31	6.380	6.560	6.340	6.480	6.329	14,219,447

← NewerPage 8 of 21 · 1,213 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.