Chongqing Sokon Ind Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	28.750	28.850	27.790	28.150	28.150	21,435,262
2023-05-04	29.510	30.100	28.800	29.100	29.100	14,806,167
2023-04-28	29.300	29.850	29.080	29.520	29.520	13,162,391
2023-04-27	29.310	29.770	28.960	28.980	28.980	13,053,841
2023-04-26	28.940	30.090	28.820	29.530	29.530	16,256,178
2023-04-25	29.810	29.870	28.610	29.060	29.060	23,455,465
2023-04-24	30.920	31.330	29.580	29.800	29.800	30,483,746
2023-04-21	31.660	32.200	30.690	30.920	30.920	15,239,755
2023-04-20	32.720	32.720	31.550	31.830	31.830	18,126,191
2023-04-19	33.480	33.480	32.720	32.800	32.800	13,016,614
2023-04-18	34.250	34.560	33.500	33.610	33.610	15,795,091
2023-04-17	33.120	34.420	33.060	33.670	33.670	21,593,788
2023-04-14	31.950	33.000	31.950	32.690	32.690	18,941,437
2023-04-13	32.320	32.780	31.890	31.910	31.910	16,108,866
2023-04-12	33.330	33.330	32.320	32.610	32.610	16,506,095
2023-04-11	33.040	33.640	33.040	33.340	33.340	12,217,994
2023-04-10	34.190	34.200	33.050	33.050	33.050	19,889,445
2023-04-07	33.970	34.410	33.690	34.190	34.190	14,476,703
2023-04-06	35.580	35.600	34.000	34.040	34.040	26,384,384
2023-04-04	35.900	36.240	35.370	35.580	35.580	19,655,297
2023-04-03	36.600	36.600	35.560	36.130	36.130	30,811,704
2023-03-31	38.460	38.700	35.630	37.850	37.850	25,656,876
2023-03-30	38.000	38.820	37.660	38.470	38.470	14,083,395
2023-03-29	38.800	39.250	37.810	37.990	37.990	16,459,246
2023-03-28	39.550	39.880	38.880	38.880	38.880	16,311,174
2023-03-27	39.900	40.400	39.020	39.400	39.400	21,024,592
2023-03-24	40.600	41.000	39.910	40.240	40.240	17,998,954
2023-03-23	40.050	40.680	39.820	40.200	40.200	19,570,701
2023-03-22	41.120	41.560	40.200	40.510	40.510	26,170,571
2023-03-21	40.980	41.490	40.230	41.310	41.310	37,621,284
2023-03-20	39.500	41.180	39.010	40.850	40.850	41,292,588
2023-03-17	38.890	40.200	38.200	39.710	39.710	41,964,179
2023-03-16	38.600	40.560	38.410	38.780	38.780	34,033,110
2023-03-15	38.600	39.160	38.110	38.990	38.990	32,861,849
2023-03-14	36.340	39.650	35.690	38.800	38.800	46,916,819
2023-03-13	36.210	36.490	35.800	36.340	36.340	19,730,358
2023-03-10	37.970	38.230	36.700	36.980	36.980	26,161,362
2023-03-09	38.220	39.490	38.220	38.480	38.480	28,573,289
2023-03-08	37.150	37.980	37.010	37.820	37.820	12,996,279
2023-03-07	38.270	38.910	37.740	37.770	37.770	17,913,374
2023-03-06	38.490	38.770	37.600	38.500	38.500	16,033,648
2023-03-03	38.280	38.860	38.170	38.510	38.510	15,777,455
2023-03-02	38.910	39.280	38.230	38.510	38.510	25,445,067
2023-03-01	37.570	39.210	37.230	39.000	39.000	37,617,840
2023-02-28	37.300	37.720	36.910	37.650	37.650	14,549,972
2023-02-27	37.900	38.100	36.960	37.320	37.320	20,253,558
2023-02-24	37.000	37.430	36.660	37.030	37.030	13,509,523
2023-02-23	37.650	38.460	37.270	37.400	37.400	21,652,239
2023-02-22	37.140	38.090	36.710	37.700	37.700	23,157,170
2023-02-21	36.560	37.990	36.550	37.410	37.410	28,985,576
2023-02-20	36.000	36.570	35.360	36.540	36.540	22,284,915
2023-02-17	37.240	37.380	35.790	35.820	35.820	36,692,498
2023-02-16	39.030	39.090	37.230	37.550	37.550	37,782,459
2023-02-15	39.300	40.130	38.870	39.030	39.030	23,334,545
2023-02-14	39.830	39.990	37.700	39.420	39.420	32,434,948
2023-02-13	39.690	40.130	39.000	39.820	39.820	18,805,827
2023-02-10	40.550	40.560	39.200	39.410	39.410	25,942,976
2023-02-09	39.560	40.750	39.210	40.560	40.560	23,161,583
2023-02-08	40.500	40.550	39.560	39.680	39.680	17,394,006
2023-02-07	40.100	40.360	39.660	40.220	40.220	16,255,230

← NewerPage 15 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.