Chongqing Sokon Ind Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	44.500	46.210	44.140	44.730	44.730	67,260,941
2023-07-31	44.290	45.940	43.900	45.190	45.190	100,684,742
2023-07-28	38.310	42.240	37.800	42.240	42.240	81,044,756
2023-07-27	40.700	41.000	38.400	38.400	38.400	51,563,280
2023-07-26	40.870	40.870	38.660	38.870	38.870	71,221,120
2023-07-25	42.480	42.800	40.800	41.370	41.370	65,572,184
2023-07-24	40.510	41.970	40.420	40.840	40.840	31,779,112
2023-07-21	40.850	42.490	39.880	41.000	41.000	54,848,899
2023-07-20	43.160	44.060	40.950	41.180	41.180	61,455,835
2023-07-19	42.950	44.130	42.350	42.910	42.910	52,906,157
2023-07-18	45.080	45.480	42.490	43.990	43.990	65,868,876
2023-07-17	43.200	46.000	43.150	45.510	45.510	59,963,905
2023-07-14	45.380	46.150	44.300	44.410	44.410	67,044,257
2023-07-13	45.400	46.850	44.930	45.850	45.850	75,835,840
2023-07-12	49.000	51.280	46.390	46.480	46.480	136,260,341
2023-07-11	44.000	48.640	43.300	48.640	48.640	98,122,783
2023-07-10	45.340	46.660	43.790	44.220	44.220	60,648,118
2023-07-07	45.500	47.200	44.200	45.340	45.340	86,344,030
2023-07-06	43.290	47.300	42.210	46.620	46.620	112,627,800
2023-07-05	43.670	46.460	43.200	43.810	43.810	113,151,113
2023-07-04	42.000	44.280	40.690	42.950	42.950	120,855,860
2023-07-03	37.500	40.450	37.060	40.450	40.450	80,950,344
2023-06-30	39.000	39.050	36.120	36.770	36.770	73,148,608
2023-06-29	39.030	39.900	37.990	39.000	39.000	51,960,797
2023-06-28	40.050	40.950	37.230	39.030	39.030	74,999,141
2023-06-27	41.500	41.510	39.700	40.350	40.350	64,571,333
2023-06-26	38.030	42.190	38.030	40.920	40.920	104,672,340
2023-06-21	39.630	40.020	38.280	38.350	38.350	78,049,547
2023-06-20	39.210	41.770	38.200	40.430	40.430	115,393,374
2023-06-19	34.900	38.160	34.880	38.160	38.160	90,280,948
2023-06-16	34.390	35.270	33.440	34.690	34.690	108,490,395
2023-06-15	30.180	33.720	30.020	33.720	33.720	102,818,674
2023-06-14	29.380	31.880	29.110	30.650	30.650	83,397,834
2023-06-13	30.000	30.200	29.000	29.400	29.400	79,683,843
2023-06-12	25.500	27.940	25.410	27.940	27.940	33,333,667
2023-06-09	25.280	26.100	24.960	25.400	25.400	24,903,147
2023-06-08	25.200	25.550	24.750	24.820	24.820	15,824,716
2023-06-07	25.710	25.950	25.100	25.310	25.310	18,125,132
2023-06-06	26.440	26.790	25.700	25.770	25.770	17,361,279
2023-06-05	27.000	27.210	26.180	26.570	26.570	23,793,685
2023-06-02	25.650	27.050	25.580	26.760	26.760	37,464,869
2023-06-01	25.600	25.980	25.100	25.380	25.380	19,707,631
2023-05-31	25.890	25.900	25.390	25.780	25.780	22,078,867
2023-05-30	26.140	26.550	25.380	25.610	25.610	24,906,755
2023-05-29	26.450	26.700	25.950	26.070	26.070	15,897,454
2023-05-26	26.000	26.460	25.270	26.460	26.460	19,469,227
2023-05-25	25.900	26.610	25.670	25.920	25.920	17,498,471
2023-05-24	26.000	26.380	25.930	26.010	26.010	13,049,547
2023-05-23	26.540	26.920	26.320	26.320	26.320	17,876,214
2023-05-22	27.500	27.700	26.880	26.970	26.970	20,784,134
2023-05-19	27.500	27.650	27.100	27.430	27.430	9,076,056
2023-05-18	28.030	28.300	27.420	27.660	27.660	11,869,177
2023-05-17	27.930	28.180	27.350	28.030	28.030	11,211,924
2023-05-16	28.340	28.340	27.800	27.920	27.920	10,117,091
2023-05-15	27.750	28.360	27.700	28.340	28.340	11,943,062
2023-05-12	28.760	29.070	27.880	27.930	27.930	16,760,568
2023-05-11	28.590	29.300	28.310	28.860	28.860	20,026,927
2023-05-10	27.650	29.250	27.520	28.690	28.690	29,505,565
2023-05-09	28.100	28.420	27.610	27.700	27.700	16,294,432
2023-05-08	28.330	28.790	27.870	28.070	28.070	20,424,767

← NewerPage 14 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.