Chongqing Sokon Ind Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	40.620	40.960	39.890	39.980	39.980	22,567,090
2023-02-03	42.420	42.420	40.150	40.640	40.640	39,151,572
2023-02-02	42.100	43.400	41.550	42.450	42.450	36,641,354
2023-02-01	40.930	42.500	40.730	41.820	41.820	38,686,724
2023-01-31	40.450	41.500	40.410	40.930	40.930	25,449,863
2023-01-30	41.010	42.780	40.850	40.910	40.910	48,190,276
2023-01-20	39.080	39.690	38.690	39.550	39.550	21,053,367
2023-01-19	39.580	39.580	38.840	39.000	39.000	17,415,394
2023-01-18	39.780	40.880	39.400	39.500	39.500	23,506,821
2023-01-17	39.780	40.510	38.380	39.790	39.790	28,476,744
2023-01-16	42.100	42.430	39.710	39.750	39.750	53,308,961
2023-01-13	42.980	43.280	41.800	42.120	42.120	14,715,108
2023-01-12	42.920	43.900	42.540	42.840	42.840	15,831,785
2023-01-11	42.880	43.430	42.580	42.830	42.830	21,851,511
2023-01-10	41.700	45.200	40.600	44.000	44.000	40,880,940
2023-01-09	40.980	42.410	40.820	41.450	41.450	19,667,824
2023-01-06	40.880	42.150	40.710	41.210	41.210	15,564,709
2023-01-05	41.680	42.000	40.880	41.100	41.100	15,230,458
2023-01-04	41.000	41.330	40.290	40.740	40.740	12,550,813
2023-01-03	40.000	41.950	39.300	41.810	41.810	20,874,702
2022-12-30	40.400	41.500	39.880	39.990	39.990	18,169,548
2022-12-29	41.530	41.530	39.770	39.770	39.770	26,982,635
2022-12-28	43.000	43.220	41.500	41.600	41.600	20,605,806
2022-12-27	43.900	44.260	42.800	44.000	44.000	12,422,903
2022-12-26	41.450	43.880	41.360	43.860	43.860	20,149,746
2022-12-23	42.680	42.820	40.830	41.710	41.710	21,979,003
2022-12-22	44.150	45.230	43.610	43.700	43.700	15,878,763
2022-12-21	44.500	44.870	43.360	43.730	43.730	13,111,640
2022-12-20	45.180	45.360	43.940	44.740	44.740	17,840,008
2022-12-19	44.950	47.800	44.950	45.800	45.800	25,398,479
2022-12-16	46.810	46.850	44.600	44.800	44.800	19,917,958
2022-12-15	45.700	47.390	45.310	47.310	47.310	21,120,263
2022-12-14	45.250	46.060	45.000	45.520	45.520	10,423,799
2022-12-13	46.390	47.830	45.620	45.700	45.700	16,507,183
2022-12-12	47.300	47.300	46.350	46.560	46.560	10,926,111
2022-12-09	48.010	48.380	47.100	47.690	47.690	12,165,428
2022-12-08	47.990	49.180	47.410	47.860	47.860	16,246,731
2022-12-07	46.800	49.500	46.790	47.980	47.980	28,014,443
2022-12-06	46.000	47.900	45.580	46.830	46.830	19,249,829
2022-12-05	47.100	47.870	46.130	46.440	46.440	23,431,307
2022-12-02	47.750	48.100	46.000	46.420	46.420	30,503,655
2022-12-01	52.300	53.880	48.800	48.860	48.860	36,423,024
2022-11-30	46.990	51.700	46.520	50.250	50.250	45,866,934
2022-11-29	45.310	47.240	45.020	47.000	47.000	17,279,885
2022-11-28	44.500	45.590	43.910	45.120	45.120	11,988,848
2022-11-25	47.500	47.500	45.650	45.800	45.800	17,865,469
2022-11-24	47.640	48.490	47.180	47.500	47.500	14,299,873
2022-11-23	48.400	48.850	46.660	47.200	47.200	17,048,436
2022-11-22	50.000	50.000	48.290	48.400	48.400	14,873,440
2022-11-21	48.110	50.880	47.700	50.340	50.340	19,784,026
2022-11-18	50.980	51.200	49.030	49.070	49.070	17,441,577
2022-11-17	52.450	52.850	50.180	50.980	50.980	17,981,006
2022-11-16	53.790	55.240	52.830	53.010	53.010	13,780,680
2022-11-15	52.060	54.140	51.510	53.930	53.930	18,275,478
2022-11-14	53.500	55.190	51.870	52.300	52.300	16,119,884
2022-11-11	56.000	56.700	53.160	54.250	54.250	22,566,536
2022-11-10	53.300	53.980	52.400	53.500	53.500	15,249,386
2022-11-09	55.690	57.000	54.520	54.800	54.800	15,136,099
2022-11-08	56.270	57.500	54.910	55.500	55.500	15,729,270
2022-11-07	57.420	57.930	55.580	56.690	56.690	27,191,800

← NewerPage 16 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.