Chongqing Sokon Ind Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	82.000	84.980	80.400	82.740	82.740	77,379,543
2023-10-31	84.500	85.200	78.990	81.490	81.490	78,530,804
2023-10-30	81.000	84.400	80.420	82.810	82.810	82,352,915
2023-10-27	82.360	82.470	79.350	79.810	79.810	67,448,098
2023-10-26	83.000	84.320	78.330	82.550	82.550	89,502,401
2023-10-25	81.870	84.690	79.510	81.930	81.930	97,210,103
2023-10-24	85.990	86.870	78.920	80.750	80.750	103,308,079
2023-10-23	81.200	88.680	81.200	85.260	85.260	113,147,269
2023-10-20	78.530	83.530	78.050	81.070	81.070	105,899,528
2023-10-19	83.000	88.800	79.000	79.580	79.580	147,778,585
2023-10-18	77.020	85.910	76.710	85.910	85.910	119,279,234
2023-10-17	75.710	78.210	71.730	78.100	78.100	107,042,999
2023-10-16	75.060	78.870	74.020	76.070	76.070	128,168,903
2023-10-13	66.300	73.190	66.200	73.190	73.190	118,326,183
2023-10-12	65.710	67.700	65.300	66.540	66.540	107,132,646
2023-10-11	71.900	72.880	65.450	65.710	65.710	187,073,388
2023-10-10	66.700	67.420	65.700	67.420	67.420	43,860,210
2023-10-09	61.290	61.290	60.180	61.290	61.290	31,451,070
2023-09-28	51.370	55.720	50.700	55.720	55.720	98,583,404
2023-09-27	49.980	51.580	49.600	50.650	50.650	65,595,352
2023-09-26	50.950	55.250	50.210	50.610	50.610	96,903,515
2023-09-25	52.000	52.930	50.500	51.250	51.250	87,538,486
2023-09-22	50.510	50.980	48.710	49.990	49.990	78,758,381
2023-09-21	50.650	52.940	50.110	51.300	51.300	77,551,596
2023-09-20	51.910	53.400	50.560	50.600	50.600	80,701,809
2023-09-19	51.780	53.490	50.520	52.600	52.600	117,825,439
2023-09-18	48.400	51.000	48.000	51.000	51.000	61,235,653
2023-09-15	47.890	47.900	45.560	46.360	46.360	115,053,796
2023-09-14	41.990	45.610	41.600	45.610	45.610	57,008,095
2023-09-13	43.000	43.360	41.300	41.460	41.460	71,634,845
2023-09-12	45.200	45.580	42.180	43.390	43.390	73,992,110
2023-09-11	44.400	46.800	42.000	44.470	44.470	94,854,796
2023-09-08	42.000	44.240	41.800	43.700	43.700	67,209,334
2023-09-07	43.450	43.520	41.780	42.250	42.250	69,992,416
2023-09-06	41.050	45.160	41.050	43.910	43.910	88,892,579
2023-09-05	41.210	42.380	40.580	41.050	41.050	87,118,131
2023-09-04	36.920	40.580	36.000	40.580	40.580	74,469,524
2023-09-01	36.000	38.540	36.000	36.890	36.890	56,232,440
2023-08-31	36.200	38.030	35.760	36.040	36.040	40,089,311
2023-08-30	36.000	37.370	35.700	36.690	36.690	56,424,017
2023-08-29	33.700	36.880	32.960	36.350	36.350	77,544,871
2023-08-28	34.200	35.240	33.280	33.650	33.650	68,024,488
2023-08-25	32.610	32.720	31.760	32.040	32.040	27,471,563
2023-08-24	33.330	33.610	32.620	32.890	32.890	25,783,230
2023-08-23	34.220	34.660	33.020	33.120	33.120	25,613,676
2023-08-22	34.840	34.940	33.700	34.500	34.500	27,336,515
2023-08-21	34.800	35.280	33.900	33.970	33.970	31,310,437
2023-08-18	35.490	36.610	35.030	35.040	35.040	36,651,619
2023-08-17	35.900	36.030	34.350	35.490	35.490	47,501,675
2023-08-16	37.380	37.480	35.900	35.920	35.920	35,894,056
2023-08-15	37.950	38.140	37.100	37.510	37.510	23,206,411
2023-08-14	38.470	39.270	37.380	37.910	37.910	40,545,930
2023-08-11	39.880	41.220	39.050	39.350	39.350	44,259,671
2023-08-10	39.960	40.110	39.430	39.680	39.680	18,597,471
2023-08-09	40.650	41.040	39.900	40.110	40.110	27,939,595
2023-08-08	42.000	42.590	40.460	40.650	40.650	43,852,296
2023-08-07	42.160	43.360	41.530	42.410	42.410	32,744,972
2023-08-04	43.500	43.990	42.390	42.800	42.800	41,156,088
2023-08-03	42.720	44.140	42.710	43.140	43.140	40,552,943
2023-08-02	42.800	44.650	42.680	43.000	43.000	55,740,396

← NewerPage 13 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.