Chongqing Sokon Ind Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 77.490 | 78.890 | 76.100 | 77.960 | 77.960 | 49,312,201 |
| 2024-07-26 | 73.100 | 75.380 | 73.100 | 74.020 | 74.020 | 27,415,131 |
| 2024-07-25 | 73.470 | 74.610 | 72.170 | 72.870 | 72.870 | 29,109,940 |
| 2024-07-24 | 75.740 | 75.990 | 73.800 | 74.040 | 74.040 | 27,184,738 |
| 2024-07-23 | 78.030 | 78.470 | 76.020 | 76.150 | 76.150 | 31,947,886 |
| 2024-07-22 | 75.300 | 79.850 | 75.030 | 78.470 | 78.470 | 59,254,161 |
| 2024-07-19 | 76.880 | 77.520 | 75.210 | 75.300 | 75.300 | 34,877,760 |
| 2024-07-18 | 74.210 | 77.300 | 74.210 | 77.270 | 77.270 | 45,479,569 |
| 2024-07-17 | 76.950 | 77.680 | 73.680 | 75.920 | 75.920 | 59,040,751 |
| 2024-07-16 | 78.500 | 79.490 | 76.900 | 77.700 | 77.700 | 48,725,649 |
| 2024-07-15 | 80.010 | 80.090 | 75.500 | 77.370 | 77.370 | 75,546,538 |
| 2024-07-12 | 85.500 | 85.500 | 82.020 | 82.020 | 82.020 | 66,240,282 |
| 2024-07-11 | 86.030 | 87.000 | 85.010 | 85.870 | 85.870 | 43,325,730 |
| 2024-07-10 | 87.000 | 87.350 | 85.000 | 85.200 | 85.200 | 69,927,182 |
| 2024-07-09 | 86.540 | 89.480 | 85.770 | 89.420 | 89.420 | 43,976,660 |
| 2024-07-08 | 87.000 | 88.000 | 85.500 | 86.540 | 86.540 | 31,012,862 |
| 2024-07-05 | 86.670 | 86.670 | 86.670 | 86.670 | 86.670 | 0 |
| 2024-07-04 | 89.600 | 89.770 | 86.670 | 86.670 | 86.670 | 32,223,917 |
| 2024-07-03 | 88.000 | 91.090 | 85.920 | 88.450 | 88.450 | 45,356,478 |
| 2024-07-02 | 93.250 | 93.250 | 89.050 | 89.980 | 89.980 | 41,868,507 |
| 2024-07-01 | 92.100 | 93.660 | 90.210 | 92.330 | 92.330 | 47,521,303 |
| 2024-06-28 | 84.880 | 92.490 | 84.520 | 91.120 | 91.120 | 71,540,607 |
| 2024-06-27 | 85.350 | 86.520 | 84.400 | 84.490 | 84.490 | 35,445,352 |
| 2024-06-26 | 84.350 | 86.790 | 82.010 | 86.090 | 86.090 | 73,696,067 |
| 2024-06-25 | 95.490 | 97.160 | 85.710 | 85.710 | 85.710 | 105,337,284 |
| 2024-06-24 | 100.00 | 100.99 | 95.230 | 95.230 | 95.230 | 55,371,470 |
| 2024-06-21 | 100.60 | 102.19 | 99.000 | 99.650 | 99.650 | 39,390,975 |
| 2024-06-20 | 101.00 | 102.95 | 99.590 | 101.19 | 101.19 | 49,278,347 |
| 2024-06-19 | 100.70 | 101.38 | 99.300 | 100.10 | 100.10 | 54,495,390 |
| 2024-06-18 | 93.220 | 100.73 | 92.500 | 100.35 | 100.35 | 84,752,832 |
| 2024-06-17 | 88.500 | 93.470 | 88.180 | 92.900 | 92.900 | 68,509,770 |
| 2024-06-14 | 86.000 | 88.220 | 85.020 | 87.790 | 87.790 | 27,454,753 |
| 2024-06-13 | 85.900 | 88.450 | 85.700 | 86.400 | 86.400 | 29,882,303 |
| 2024-06-12 | 85.000 | 86.500 | 84.610 | 85.990 | 85.990 | 15,987,965 |
| 2024-06-11 | 86.400 | 86.490 | 84.700 | 86.010 | 86.010 | 17,166,757 |
| 2024-06-07 | 87.500 | 88.450 | 86.440 | 86.670 | 86.670 | 21,139,514 |
| 2024-06-06 | 87.180 | 87.700 | 85.400 | 87.700 | 87.700 | 28,662,240 |
| 2024-06-05 | 87.580 | 88.180 | 86.750 | 87.040 | 87.040 | 22,138,377 |
| 2024-06-04 | 89.900 | 90.480 | 87.000 | 87.580 | 87.580 | 37,082,227 |
| 2024-06-03 | 91.500 | 92.420 | 89.440 | 90.490 | 90.490 | 57,262,098 |
| 2024-05-31 | 86.880 | 90.000 | 86.390 | 88.930 | 88.930 | 46,418,612 |
| 2024-05-30 | 87.010 | 87.410 | 85.880 | 86.010 | 86.010 | 23,436,090 |
| 2024-05-29 | 85.750 | 87.500 | 84.910 | 86.930 | 86.930 | 28,077,770 |
| 2024-05-28 | 86.610 | 87.480 | 84.700 | 85.750 | 85.750 | 27,385,948 |
| 2024-05-27 | 85.760 | 87.380 | 84.930 | 86.600 | 86.600 | 30,843,047 |
| 2024-05-24 | 85.260 | 85.690 | 84.000 | 84.110 | 84.110 | 21,335,074 |
| 2024-05-23 | 86.630 | 87.680 | 84.840 | 85.510 | 85.510 | 27,219,888 |
| 2024-05-22 | 87.500 | 88.220 | 86.500 | 87.040 | 87.040 | 25,159,100 |
| 2024-05-21 | 88.500 | 89.510 | 86.760 | 87.950 | 87.950 | 34,128,631 |
| 2024-05-20 | 88.010 | 89.950 | 87.510 | 88.520 | 88.520 | 32,453,557 |
| 2024-05-17 | 85.000 | 88.800 | 84.810 | 88.180 | 88.180 | 46,656,606 |
| 2024-05-16 | 85.690 | 85.850 | 84.000 | 85.000 | 85.000 | 23,385,237 |
| 2024-05-15 | 86.400 | 86.410 | 84.600 | 84.960 | 84.960 | 29,172,271 |
| 2024-05-14 | 86.000 | 87.520 | 85.500 | 87.270 | 87.270 | 39,380,679 |
| 2024-05-13 | 84.010 | 86.690 | 83.210 | 85.380 | 85.380 | 38,070,900 |
| 2024-05-10 | 85.000 | 85.500 | 82.710 | 84.620 | 84.620 | 38,172,803 |
| 2024-05-09 | 84.910 | 85.880 | 84.070 | 85.180 | 85.180 | 33,017,717 |
| 2024-05-08 | 85.700 | 86.680 | 83.800 | 84.830 | 84.830 | 49,494,426 |
| 2024-05-07 | 92.000 | 92.500 | 86.050 | 86.980 | 86.980 | 79,235,236 |
| 2024-05-06 | 92.980 | 94.380 | 89.350 | 91.450 | 91.450 | 73,792,822 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-22 | 0.0400 CNY |
| 2019-06-14 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.