Chongqing Sokon Ind Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	71.080	72.000	66.140	68.100	68.100	26,900,363
2022-08-03	75.000	77.240	70.120	70.910	70.910	31,415,458
2022-08-02	78.000	78.180	74.560	74.560	74.560	33,743,878
2022-08-01	75.900	81.580	74.910	81.030	81.030	40,704,973
2022-07-29	73.000	78.860	72.400	76.400	76.400	28,094,039
2022-07-28	74.200	75.550	71.500	73.420	73.420	21,852,494
2022-07-27	72.620	74.320	71.520	73.000	73.000	13,631,722
2022-07-26	73.010	75.700	72.290	73.650	73.650	21,196,803
2022-07-25	71.300	73.100	69.100	72.880	72.880	17,982,826
2022-07-22	71.000	72.800	70.930	72.060	72.060	15,215,533
2022-07-21	73.000	73.470	70.550	71.010	71.010	17,039,821
2022-07-20	73.130	74.360	72.470	73.230	73.230	15,272,125
2022-07-19	75.420	76.680	73.330	73.920	73.920	19,026,702
2022-07-18	74.510	77.680	74.080	75.200	75.200	21,664,830
2022-07-15	75.000	78.860	73.880	73.940	73.940	28,479,868
2022-07-14	73.120	76.730	72.800	75.600	75.600	22,138,884
2022-07-13	74.010	75.900	72.000	73.910	73.910	20,797,735
2022-07-12	75.900	76.610	72.790	74.700	74.700	23,608,533
2022-07-11	77.850	77.990	73.300	74.500	74.500	28,775,536
2022-07-08	82.300	82.450	78.100	78.490	78.490	24,374,952
2022-07-07	77.800	82.990	77.020	81.330	81.330	41,636,341
2022-07-06	77.000	78.440	74.950	77.600	77.600	41,228,719
2022-07-05	84.870	89.000	78.010	78.940	78.940	58,212,783
2022-07-04	85.000	85.820	76.810	83.010	83.010	42,231,609
2022-07-01	81.330	86.910	79.140	84.520	84.520	40,983,716
2022-06-30	77.200	84.200	77.200	81.090	81.090	39,428,551
2022-06-29	85.190	86.440	78.980	78.980	78.980	46,996,950
2022-06-28	82.720	90.500	80.320	87.750	87.750	50,807,843
2022-06-27	86.500	86.860	80.180	82.280	82.280	52,201,388
2022-06-24	79.900	85.060	79.100	85.060	85.060	35,959,021
2022-06-23	72.360	77.330	71.040	77.330	77.330	38,926,866
2022-06-22	71.980	73.320	70.210	70.300	70.300	26,540,468
2022-06-21	71.880	72.270	69.400	70.860	70.860	25,465,866
2022-06-20	76.100	77.660	70.600	72.010	72.010	43,059,043
2022-06-17	69.110	75.900	68.450	74.400	74.400	43,854,152
2022-06-16	67.200	73.250	67.200	70.380	70.380	44,939,591
2022-06-15	67.000	70.430	66.200	66.740	66.740	47,787,907
2022-06-14	67.000	69.000	63.580	67.030	67.030	57,526,569
2022-06-13	71.990	73.490	67.590	69.000	69.000	50,563,621
2022-06-10	64.670	71.520	64.520	71.520	71.520	41,639,751
2022-06-09	66.080	68.180	64.000	65.020	65.020	33,590,487
2022-06-08	66.710	67.800	64.010	66.680	66.680	46,320,463
2022-06-07	68.210	69.950	64.880	66.600	66.600	51,172,659
2022-06-06	67.990	69.930	66.000	69.250	69.250	59,064,088
2022-06-02	58.020	63.570	58.000	63.570	63.570	29,320,202
2022-06-01	52.990	57.790	51.910	57.790	57.790	35,283,915
2022-05-31	52.000	55.370	51.550	52.540	52.540	38,998,972
2022-05-30	48.430	51.950	47.210	51.950	51.950	46,179,929
2022-05-27	47.000	48.500	45.970	47.230	47.230	19,404,178
2022-05-26	46.150	47.480	45.210	46.980	46.980	14,108,581
2022-05-25	45.220	46.280	43.670	46.170	46.170	18,479,351
2022-05-24	48.390	49.070	44.780	45.060	45.060	25,722,096
2022-05-23	46.800	48.580	46.280	47.920	47.920	20,524,232
2022-05-20	47.320	48.570	46.690	47.380	47.380	15,963,464
2022-05-19	46.490	47.660	46.130	47.130	47.130	19,951,241
2022-05-18	48.000	49.800	47.030	47.390	47.390	31,569,857
2022-05-17	44.990	49.970	44.850	48.160	48.160	36,682,940
2022-05-16	44.650	47.300	44.060	45.580	45.580	39,458,238
2022-05-13	39.610	43.240	39.570	43.240	43.240	28,966,571
2022-05-12	39.240	40.000	38.800	39.310	39.310	17,089,079

← NewerPage 18 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.