Chongqing Sokon Ind Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	61.600	66.640	61.210	65.000	65.000	71,295,220
2024-01-24	62.470	62.990	60.020	62.020	62.020	37,474,421
2024-01-23	59.720	62.630	58.800	61.950	61.950	50,425,253
2024-01-22	62.400	63.260	60.040	60.200	60.200	38,235,432
2024-01-19	64.420	64.640	62.200	62.350	62.350	34,438,554
2024-01-18	63.400	64.840	62.750	64.430	64.430	47,637,947
2024-01-17	66.300	67.110	64.500	64.560	64.560	33,742,842
2024-01-16	67.000	67.220	64.830	66.300	66.300	37,225,956
2024-01-15	66.000	68.150	65.500	66.970	66.970	33,522,153
2024-01-12	68.400	68.480	66.600	66.600	66.600	36,955,223
2024-01-11	68.000	69.060	67.510	68.550	68.550	40,072,355
2024-01-10	66.800	70.000	66.400	68.500	68.500	64,251,540
2024-01-09	68.000	68.450	65.780	66.060	66.060	43,889,316
2024-01-08	69.480	69.660	67.290	67.390	67.390	43,396,152
2024-01-05	70.750	71.520	68.900	70.140	70.140	45,430,693
2024-01-04	72.880	73.460	69.500	69.520	69.520	48,393,745
2024-01-03	72.020	73.960	70.180	72.890	72.890	37,229,573
2024-01-02	77.500	78.880	72.720	73.350	73.350	66,795,510
2023-12-29	73.000	76.500	73.000	76.200	76.200	69,332,058
2023-12-28	76.000	76.510	71.980	71.980	71.980	84,427,690
2023-12-27	85.000	85.700	78.330	78.400	78.400	61,685,016
2023-12-26	84.000	84.980	82.120	82.960	82.960	32,430,281
2023-12-25	85.000	85.680	79.500	84.650	84.650	54,589,163
2023-12-22	83.600	86.220	82.660	84.060	84.060	50,354,616
2023-12-21	81.300	84.500	81.300	83.000	83.000	45,308,272
2023-12-20	89.800	90.200	82.800	82.800	82.800	74,279,021
2023-12-19	89.210	90.680	88.500	89.930	89.930	48,677,607
2023-12-18	86.420	91.990	86.420	89.890	89.890	70,086,585
2023-12-15	82.000	87.980	81.650	85.990	85.990	65,549,673
2023-12-14	81.470	83.440	79.610	82.450	82.450	49,667,021
2023-12-13	80.990	82.350	80.510	80.750	80.750	33,973,976
2023-12-12	79.000	83.380	78.880	81.800	81.800	52,437,751
2023-12-11	79.300	80.200	77.300	79.650	79.650	41,749,162
2023-12-08	80.030	80.950	78.880	78.990	78.990	41,321,390
2023-12-07	74.080	81.800	73.710	80.430	80.430	81,107,378
2023-12-06	73.800	75.600	73.520	74.400	74.400	36,737,972
2023-12-05	75.990	76.650	74.450	74.450	74.450	31,584,119
2023-12-04	77.980	78.300	75.700	76.700	76.700	40,136,563
2023-12-01	75.620	78.380	74.880	77.380	77.380	55,372,561
2023-11-30	74.180	76.000	73.500	75.690	75.690	52,239,597
2023-11-29	78.550	78.780	75.000	75.000	75.000	54,312,882
2023-11-28	76.900	79.780	76.090	78.930	78.930	85,267,259
2023-11-27	73.100	76.930	70.350	76.090	76.090	122,976,336
2023-11-24	78.400	79.160	75.660	76.010	76.010	56,592,379
2023-11-23	77.710	80.200	77.360	78.710	78.710	58,247,037
2023-11-22	80.050	81.500	77.980	77.990	77.990	55,527,035
2023-11-21	80.300	82.800	79.550	80.940	80.940	54,208,239
2023-11-20	83.220	83.880	81.180	81.180	81.180	47,360,826
2023-11-17	82.500	84.280	81.910	83.220	83.220	53,723,332
2023-11-16	82.120	84.300	81.200	82.400	82.400	58,897,615
2023-11-15	80.990	83.590	76.750	83.590	83.590	112,491,557
2023-11-14	80.100	82.360	78.910	80.970	80.970	67,340,554
2023-11-13	80.510	82.300	79.600	80.700	80.700	63,642,704
2023-11-10	89.630	90.300	80.500	81.680	81.680	129,279,613
2023-11-09	93.990	93.990	88.980	89.200	89.200	85,348,574
2023-11-08	94.140	96.150	92.300	95.300	95.300	72,957,678
2023-11-07	98.000	99.970	93.180	94.160	94.160	122,585,305
2023-11-06	91.000	97.900	89.890	97.900	97.900	107,096,423
2023-11-03	83.840	89.000	82.840	89.000	89.000	93,111,949
2023-11-02	83.260	89.880	81.160	85.130	85.130	113,902,056

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.