Chongqing Sokon Ind Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 100.17 | 103.00 | 90.940 | 91.150 | 91.150 | 94,302,058 |
| 2024-04-29 | 91.750 | 95.430 | 90.700 | 95.400 | 95.400 | 73,922,783 |
| 2024-04-26 | 89.400 | 94.990 | 88.800 | 94.790 | 94.790 | 63,680,807 |
| 2024-04-25 | 90.400 | 92.230 | 89.690 | 90.430 | 90.430 | 36,607,293 |
| 2024-04-24 | 91.090 | 92.300 | 89.890 | 90.160 | 90.160 | 50,043,157 |
| 2024-04-23 | 95.200 | 96.260 | 91.030 | 93.050 | 93.050 | 48,929,364 |
| 2024-04-22 | 94.010 | 96.510 | 93.570 | 94.930 | 94.930 | 39,921,889 |
| 2024-04-19 | 89.690 | 95.540 | 89.090 | 95.480 | 95.480 | 64,105,969 |
| 2024-04-18 | 95.000 | 98.500 | 91.500 | 91.780 | 91.780 | 85,486,068 |
| 2024-04-17 | 88.570 | 95.000 | 87.580 | 94.660 | 94.660 | 62,606,208 |
| 2024-04-16 | 85.000 | 89.510 | 83.960 | 87.360 | 87.360 | 51,677,071 |
| 2024-04-15 | 89.810 | 89.840 | 85.940 | 86.560 | 86.560 | 48,191,628 |
| 2024-04-12 | 86.190 | 92.490 | 86.180 | 89.800 | 89.800 | 78,868,630 |
| 2024-04-11 | 83.200 | 87.200 | 82.920 | 85.230 | 85.230 | 53,365,748 |
| 2024-04-10 | 85.540 | 85.880 | 82.450 | 83.150 | 83.150 | 39,348,140 |
| 2024-04-09 | 88.050 | 88.500 | 84.600 | 85.540 | 85.540 | 42,633,220 |
| 2024-04-08 | 86.410 | 90.980 | 86.410 | 88.550 | 88.550 | 57,083,482 |
| 2024-04-03 | 87.500 | 87.900 | 84.960 | 86.410 | 86.410 | 45,342,103 |
| 2024-04-02 | 90.460 | 92.390 | 88.000 | 88.750 | 88.750 | 49,531,132 |
| 2024-04-01 | 87.510 | 93.450 | 86.660 | 90.430 | 90.430 | 65,716,472 |
| 2024-03-29 | 88.500 | 89.730 | 86.600 | 87.000 | 87.000 | 37,291,938 |
| 2024-03-28 | 90.000 | 92.660 | 88.080 | 90.700 | 90.700 | 66,392,736 |
| 2024-03-27 | 90.600 | 94.470 | 89.100 | 89.490 | 89.490 | 68,669,384 |
| 2024-03-26 | 95.800 | 96.320 | 90.850 | 90.900 | 90.900 | 82,716,304 |
| 2024-03-25 | 100.68 | 100.68 | 96.140 | 96.140 | 96.140 | 45,812,310 |
| 2024-03-22 | 99.700 | 101.33 | 97.480 | 100.70 | 100.70 | 54,360,711 |
| 2024-03-21 | 102.30 | 103.39 | 99.980 | 99.980 | 99.980 | 43,832,493 |
| 2024-03-20 | 103.70 | 105.77 | 101.68 | 103.25 | 103.25 | 41,469,439 |
| 2024-03-19 | 103.01 | 105.46 | 102.50 | 103.16 | 103.16 | 48,621,145 |
| 2024-03-18 | 103.00 | 106.66 | 102.87 | 104.76 | 104.76 | 76,469,288 |
| 2024-03-15 | 98.500 | 99.800 | 94.460 | 98.450 | 98.450 | 79,174,729 |
| 2024-03-14 | 102.14 | 102.16 | 97.800 | 99.300 | 99.300 | 57,474,362 |
| 2024-03-13 | 102.22 | 105.20 | 100.60 | 101.90 | 101.90 | 61,344,607 |
| 2024-03-12 | 102.21 | 104.88 | 100.20 | 101.57 | 101.57 | 68,627,624 |
| 2024-03-11 | 96.000 | 103.89 | 96.000 | 102.20 | 102.20 | 86,200,896 |
| 2024-03-08 | 95.800 | 96.590 | 91.820 | 95.100 | 95.100 | 65,553,007 |
| 2024-03-07 | 97.300 | 100.00 | 94.800 | 95.990 | 95.990 | 84,006,627 |
| 2024-03-06 | 90.000 | 99.800 | 89.250 | 97.240 | 97.240 | 98,678,289 |
| 2024-03-05 | 89.000 | 95.900 | 88.110 | 91.000 | 91.000 | 87,334,993 |
| 2024-03-04 | 91.800 | 94.130 | 89.200 | 92.650 | 92.650 | 72,913,291 |
| 2024-03-01 | 93.000 | 94.380 | 90.000 | 92.300 | 92.300 | 80,360,997 |
| 2024-02-29 | 83.580 | 91.930 | 83.580 | 91.930 | 91.930 | 103,422,912 |
| 2024-02-28 | 87.520 | 90.250 | 83.180 | 83.570 | 83.570 | 107,737,233 |
| 2024-02-27 | 81.870 | 88.060 | 81.470 | 87.930 | 87.930 | 97,804,930 |
| 2024-02-26 | 79.000 | 81.440 | 78.220 | 80.050 | 80.050 | 79,012,213 |
| 2024-02-23 | 71.410 | 78.620 | 71.010 | 78.620 | 78.620 | 86,293,870 |
| 2024-02-22 | 69.300 | 72.540 | 69.250 | 71.470 | 71.470 | 47,625,542 |
| 2024-02-21 | 69.200 | 72.990 | 69.050 | 70.450 | 70.450 | 60,956,057 |
| 2024-02-20 | 73.000 | 73.580 | 70.680 | 70.690 | 70.690 | 55,016,717 |
| 2024-02-19 | 72.990 | 76.420 | 71.000 | 74.150 | 74.150 | 69,468,298 |
| 2024-02-08 | 70.910 | 72.500 | 67.880 | 71.700 | 71.700 | 74,708,064 |
| 2024-02-07 | 63.400 | 67.880 | 62.580 | 67.880 | 67.880 | 75,028,336 |
| 2024-02-06 | 54.900 | 61.710 | 54.600 | 61.710 | 61.710 | 71,855,182 |
| 2024-02-05 | 58.760 | 60.380 | 55.900 | 56.100 | 56.100 | 62,323,727 |
| 2024-02-02 | 60.000 | 61.340 | 56.780 | 58.510 | 58.510 | 55,212,228 |
| 2024-02-01 | 56.740 | 60.480 | 56.710 | 58.420 | 58.420 | 52,628,333 |
| 2024-01-31 | 58.800 | 59.480 | 56.390 | 56.810 | 56.810 | 38,011,575 |
| 2024-01-30 | 60.000 | 61.550 | 58.600 | 58.800 | 58.800 | 34,550,448 |
| 2024-01-29 | 63.130 | 63.350 | 60.440 | 60.610 | 60.610 | 35,036,263 |
| 2024-01-26 | 64.000 | 65.530 | 63.050 | 63.290 | 63.290 | 38,916,252 |
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.