Chongqing Sokon Ind Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	51.790	57.420	51.690	57.420	57.420	39,488,961
2022-11-03	52.000	54.650	51.330	52.200	52.200	26,168,918
2022-11-02	47.420	52.100	47.210	52.100	52.100	23,187,852
2022-11-01	46.900	47.530	45.920	47.360	47.360	14,602,326
2022-10-31	46.330	47.000	45.660	46.170	46.170	10,595,985
2022-10-28	48.200	48.650	45.900	46.330	46.330	17,386,745
2022-10-27	50.230	50.980	48.710	48.710	48.710	12,032,367
2022-10-26	50.380	51.100	49.500	50.240	50.240	10,381,776
2022-10-25	49.570	51.200	48.500	50.320	50.320	13,282,425
2022-10-24	50.550	51.730	48.950	49.450	49.450	11,673,297
2022-10-21	52.400	52.450	50.770	50.960	50.960	8,172,271
2022-10-20	52.000	52.970	50.840	52.260	52.260	9,738,002
2022-10-19	52.890	54.680	52.550	52.980	52.980	9,673,936
2022-10-18	55.080	55.950	53.290	53.390	53.390	11,707,979
2022-10-17	53.610	54.610	52.250	53.710	53.710	12,777,849
2022-10-14	52.520	55.090	52.520	54.440	54.440	16,631,236
2022-10-13	51.810	53.320	51.410	51.870	51.870	11,708,097
2022-10-12	50.310	52.650	49.790	52.490	52.490	17,607,937
2022-10-11	48.200	50.500	47.300	50.070	50.070	17,533,384
2022-10-10	52.000	52.670	49.730	49.730	49.730	19,482,557
2022-09-30	57.110	57.880	55.260	55.260	55.260	13,600,507
2022-09-29	61.590	61.650	57.000	58.080	58.080	16,361,168
2022-09-28	63.120	63.650	60.330	60.630	60.630	12,920,392
2022-09-27	64.600	64.850	62.400	63.990	63.990	10,001,554
2022-09-26	62.220	64.860	61.820	63.780	63.780	12,832,956
2022-09-23	65.150	65.940	62.100	63.250	63.250	17,385,053
2022-09-22	66.280	67.710	64.500	65.900	65.900	14,441,936
2022-09-21	66.900	68.170	66.110	67.800	67.800	13,745,191
2022-09-20	67.930	69.480	67.700	68.160	68.160	19,842,041
2022-09-19	63.340	69.390	63.260	67.350	67.350	33,781,200
2022-09-16	63.450	64.770	61.660	63.080	63.080	11,507,494
2022-09-15	69.200	69.490	63.240	63.340	63.340	26,826,567
2022-09-14	68.690	70.540	67.650	68.890	68.890	19,446,251
2022-09-13	66.300	70.910	66.100	69.670	69.670	24,307,877
2022-09-09	64.840	66.770	64.450	65.630	65.630	8,297,794
2022-09-08	67.090	67.700	65.100	65.100	65.100	11,279,127
2022-09-07	66.680	67.880	66.000	66.960	66.960	16,309,219
2022-09-06	65.000	66.980	64.500	65.890	65.890	16,813,769
2022-09-05	64.110	65.100	62.500	64.260	64.260	13,696,367
2022-09-02	66.200	68.100	63.810	65.070	65.070	22,643,040
2022-09-01	61.800	65.700	60.660	64.520	64.520	18,253,463
2022-08-31	66.000	68.110	60.800	61.800	61.800	25,761,975
2022-08-30	65.900	66.990	65.250	66.340	66.340	8,432,640
2022-08-29	66.800	67.380	65.600	66.330	66.330	14,777,776
2022-08-26	64.000	66.850	63.690	65.530	65.530	15,849,234
2022-08-25	62.700	64.070	61.890	63.990	63.990	15,306,147
2022-08-24	65.250	65.940	61.600	61.990	61.990	17,060,566
2022-08-23	66.830	66.830	65.030	65.610	65.610	12,040,999
2022-08-22	63.390	67.070	62.600	66.820	66.820	21,591,062
2022-08-19	64.700	65.310	62.830	63.580	63.580	15,908,707
2022-08-18	67.860	68.140	65.010	65.310	65.310	17,153,983
2022-08-17	65.630	68.210	65.150	67.590	67.590	16,788,978
2022-08-16	66.310	67.600	65.210	66.320	66.320	15,913,348
2022-08-15	63.880	67.660	63.660	66.350	66.350	19,529,204
2022-08-12	64.960	65.450	64.000	64.150	64.150	10,167,150
2022-08-11	64.850	65.770	63.630	65.220	65.220	18,747,653
2022-08-10	65.230	67.860	64.690	64.800	64.800	17,575,404
2022-08-09	67.000	67.910	66.000	66.320	66.320	16,683,434
2022-08-08	66.650	67.950	64.850	66.750	66.750	13,817,491
2022-08-05	68.110	68.440	66.600	67.380	67.380	16,935,079

← NewerPage 17 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.