Chongqing Shunbo Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.700 | 6.930 | 6.540 | 6.560 | 6.407 | 28,341,985 |
| 2024-10-28 | 6.290 | 6.490 | 6.270 | 6.490 | 6.339 | 13,652,810 |
| 2024-10-25 | 6.220 | 6.300 | 6.180 | 6.270 | 6.124 | 16,389,376 |
| 2024-10-24 | 6.060 | 6.130 | 5.980 | 6.100 | 5.958 | 9,293,781 |
| 2024-10-23 | 5.960 | 6.090 | 5.930 | 6.030 | 5.890 | 10,947,461 |
| 2024-10-22 | 5.870 | 5.990 | 5.820 | 5.960 | 5.821 | 11,397,300 |
| 2024-10-21 | 5.820 | 5.920 | 5.750 | 5.850 | 5.714 | 14,011,793 |
| 2024-10-18 | 5.690 | 5.830 | 5.650 | 5.750 | 5.616 | 15,402,305 |
| 2024-10-17 | 5.790 | 5.900 | 5.690 | 5.690 | 5.557 | 17,081,892 |
| 2024-10-16 | 5.670 | 5.810 | 5.620 | 5.770 | 5.636 | 17,551,342 |
| 2024-10-15 | 5.940 | 5.950 | 5.700 | 5.720 | 5.587 | 27,064,560 |
| 2024-10-14 | 5.890 | 6.130 | 5.880 | 6.060 | 5.919 | 7,148,419 |
| 2024-10-11 | 6.090 | 6.150 | 5.790 | 5.860 | 5.724 | 5,292,915 |
| 2024-10-10 | 6.040 | 6.220 | 5.950 | 6.060 | 5.919 | 8,151,502 |
| 2024-10-09 | 6.500 | 6.510 | 6.020 | 6.040 | 5.899 | 12,323,665 |
| 2024-10-08 | 6.930 | 6.930 | 6.320 | 6.690 | 6.534 | 15,212,260 |
| 2024-09-30 | 6.000 | 6.330 | 5.830 | 6.300 | 6.153 | 14,274,211 |
| 2024-09-27 | 5.610 | 5.930 | 5.600 | 5.780 | 5.645 | 7,394,925 |
| 2024-09-26 | 5.430 | 5.550 | 5.370 | 5.530 | 5.401 | 4,795,870 |
| 2024-09-25 | 5.480 | 5.550 | 5.370 | 5.410 | 5.284 | 5,579,338 |
| 2024-09-24 | 5.250 | 5.430 | 5.250 | 5.380 | 5.255 | 7,342,130 |
| 2024-09-23 | 5.150 | 5.250 | 5.120 | 5.240 | 5.118 | 3,843,220 |
| 2024-09-20 | 5.150 | 5.180 | 5.090 | 5.160 | 5.040 | 4,231,261 |
| 2024-09-19 | 4.860 | 5.140 | 4.860 | 5.140 | 5.020 | 6,214,860 |
| 2024-09-18 | 4.930 | 4.930 | 4.750 | 4.860 | 4.747 | 3,036,740 |
| 2024-09-13 | 5.010 | 5.040 | 4.880 | 4.900 | 4.786 | 4,190,870 |
| 2024-09-12 | 5.020 | 5.100 | 4.990 | 5.000 | 4.884 | 3,869,890 |
| 2024-09-11 | 5.020 | 5.080 | 4.970 | 4.990 | 4.874 | 4,411,350 |
| 2024-09-10 | 5.060 | 5.090 | 4.950 | 5.030 | 4.913 | 5,124,248 |
| 2024-09-09 | 5.110 | 5.110 | 4.990 | 5.040 | 4.923 | 3,457,970 |
| 2024-09-06 | 5.140 | 5.240 | 5.100 | 5.110 | 4.991 | 3,715,074 |
| 2024-09-05 | 5.220 | 5.280 | 5.190 | 5.220 | 5.098 | 2,579,060 |
| 2024-09-04 | 5.270 | 5.300 | 5.180 | 5.220 | 5.098 | 3,064,930 |
| 2024-09-03 | 5.160 | 5.320 | 5.160 | 5.300 | 5.177 | 3,365,310 |
| 2024-09-02 | 5.300 | 5.340 | 5.200 | 5.220 | 5.098 | 4,107,739 |
| 2024-08-30 | 5.200 | 5.360 | 5.170 | 5.300 | 5.177 | 5,203,628 |
| 2024-08-29 | 5.100 | 5.260 | 5.060 | 5.240 | 5.118 | 3,933,520 |
| 2024-08-28 | 5.090 | 5.170 | 5.080 | 5.150 | 5.030 | 3,308,038 |
| 2024-08-27 | 5.180 | 5.230 | 5.060 | 5.090 | 4.971 | 3,460,740 |
| 2024-08-26 | 5.000 | 5.240 | 4.990 | 5.180 | 5.059 | 5,427,060 |
| 2024-08-23 | 5.210 | 5.210 | 4.970 | 5.010 | 4.893 | 5,380,840 |
| 2024-08-22 | 5.170 | 5.220 | 5.050 | 5.060 | 4.942 | 2,522,020 |
| 2024-08-21 | 5.120 | 5.200 | 5.080 | 5.170 | 5.050 | 2,852,328 |
| 2024-08-20 | 5.230 | 5.280 | 5.100 | 5.100 | 4.981 | 3,401,170 |
| 2024-08-19 | 5.200 | 5.290 | 5.190 | 5.230 | 5.108 | 3,009,040 |
| 2024-08-16 | 5.260 | 5.320 | 5.200 | 5.200 | 5.079 | 2,815,040 |
| 2024-08-15 | 5.250 | 5.290 | 5.140 | 5.270 | 5.147 | 3,563,000 |
| 2024-08-14 | 5.250 | 5.290 | 5.200 | 5.210 | 5.089 | 2,374,110 |
| 2024-08-13 | 5.290 | 5.300 | 5.160 | 5.270 | 5.147 | 3,906,610 |
| 2024-08-12 | 5.300 | 5.350 | 5.200 | 5.230 | 5.108 | 4,374,240 |
| 2024-08-09 | 5.360 | 5.450 | 5.300 | 5.310 | 5.186 | 4,978,970 |
| 2024-08-08 | 5.400 | 5.410 | 5.270 | 5.330 | 5.206 | 4,176,730 |
| 2024-08-07 | 5.490 | 5.520 | 5.380 | 5.420 | 5.294 | 4,687,360 |
| 2024-08-06 | 5.410 | 5.530 | 5.400 | 5.490 | 5.362 | 4,359,560 |
| 2024-08-05 | 5.480 | 5.590 | 5.370 | 5.400 | 5.274 | 3,675,310 |
| 2024-08-02 | 5.580 | 5.660 | 5.520 | 5.550 | 5.421 | 2,891,680 |
| 2024-08-01 | 5.640 | 5.720 | 5.620 | 5.660 | 5.528 | 3,798,310 |
| 2024-07-31 | 5.430 | 5.620 | 5.390 | 5.620 | 5.489 | 3,826,560 |
| 2024-07-30 | 5.390 | 5.500 | 5.340 | 5.410 | 5.284 | 2,899,780 |
| 2024-07-29 | 5.530 | 5.530 | 5.390 | 5.440 | 5.313 | 2,963,310 |
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.