Chongqing Sokon Ind Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	37.310	41.040	37.080	40.010	40.010	30,175,274
2022-05-10	35.640	37.360	34.850	37.310	37.310	9,105,683
2022-05-09	37.350	38.190	36.360	36.440	36.440	10,584,109
2022-05-06	38.200	39.400	37.800	37.940	37.940	12,093,782
2022-05-05	39.300	40.880	38.730	39.620	39.620	15,286,600
2022-04-29	36.530	39.410	36.360	38.870	38.870	18,818,610
2022-04-28	36.000	37.300	34.980	36.100	36.100	17,382,687
2022-04-27	33.100	37.420	32.700	36.680	36.680	33,711,261
2022-04-26	40.720	41.300	36.330	36.330	36.330	26,697,903
2022-04-25	41.000	43.000	40.080	40.370	40.370	15,759,653
2022-04-22	40.800	42.320	40.100	41.390	41.390	10,604,159
2022-04-21	42.570	43.230	40.810	40.980	40.980	14,845,653
2022-04-20	43.260	44.300	42.520	43.190	43.190	12,793,399
2022-04-19	44.800	45.450	42.420	43.260	43.260	20,743,023
2022-04-18	40.910	44.140	40.510	44.140	44.140	27,383,544
2022-04-15	40.700	40.900	39.700	40.130	40.130	11,282,111
2022-04-14	42.300	42.800	41.350	41.400	41.400	9,872,650
2022-04-13	42.330	42.890	41.270	41.350	41.350	9,162,091
2022-04-12	40.000	43.090	39.600	42.890	42.890	16,492,999
2022-04-11	41.500	41.990	39.690	40.030	40.030	14,043,935
2022-04-08	41.970	42.760	41.160	42.050	42.050	8,549,817
2022-04-07	44.100	45.520	41.970	41.970	41.970	15,665,529
2022-04-06	45.690	45.780	44.120	44.710	44.710	13,329,879
2022-04-01	43.340	46.450	43.000	45.210	45.210	22,989,963
2022-03-31	42.980	45.200	42.410	43.050	43.050	13,590,314
2022-03-30	42.000	43.500	41.350	43.170	43.170	13,619,076
2022-03-29	42.950	43.590	41.500	41.810	41.810	15,486,730
2022-03-28	40.220	43.630	39.390	43.240	43.240	28,878,533
2022-03-25	40.730	40.780	39.500	39.660	39.660	16,604,457
2022-03-24	42.770	42.810	39.990	40.900	40.900	18,919,327
2022-03-23	45.150	45.150	42.950	43.260	43.260	15,371,383
2022-03-22	44.180	45.130	43.710	44.830	44.830	10,316,384
2022-03-21	45.000	45.800	44.000	44.550	44.550	13,265,468
2022-03-18	43.040	45.360	42.990	44.610	44.610	16,331,745
2022-03-17	43.650	44.880	42.490	43.650	43.650	22,807,886
2022-03-16	40.000	43.410	39.600	43.410	43.410	28,795,477
2022-03-15	40.300	40.870	39.000	39.460	39.460	13,737,009
2022-03-14	41.200	42.200	40.430	40.700	40.700	8,553,041
2022-03-11	39.830	42.260	38.500	41.560	41.560	12,650,523
2022-03-10	42.080	42.340	40.710	40.800	40.800	12,828,015
2022-03-09	38.500	41.500	37.620	41.350	41.350	23,806,563
2022-03-08	40.880	41.610	38.310	38.490	38.490	14,534,323
2022-03-07	42.500	42.930	40.900	41.530	41.530	10,636,535
2022-03-04	42.900	43.810	42.000	43.220	43.220	9,155,846
2022-03-03	44.200	44.410	42.500	42.700	42.700	9,819,680
2022-03-02	44.100	44.510	43.500	44.130	44.130	8,261,617
2022-03-01	45.800	46.100	43.700	44.990	44.990	11,019,953
2022-02-28	45.000	45.980	44.160	45.210	45.210	9,900,603
2022-02-25	44.730	47.200	44.730	45.550	45.550	17,890,232
2022-02-24	46.400	46.800	43.360	44.080	44.080	16,915,587
2022-02-23	45.000	47.450	44.970	46.890	46.890	13,520,971
2022-02-22	44.900	46.360	44.310	45.260	45.260	11,096,148
2022-02-21	45.820	46.300	44.440	45.490	45.490	11,747,831
2022-02-18	43.590	47.180	43.520	45.900	45.900	16,584,721
2022-02-17	44.200	45.950	43.200	44.470	44.470	11,879,582
2022-02-16	43.330	45.230	42.800	44.230	44.230	14,212,987
2022-02-15	41.310	43.780	40.750	43.300	43.300	18,550,989
2022-02-14	41.870	42.390	40.610	41.150	41.150	14,996,580
2022-02-11	43.450	44.240	42.000	42.150	42.150	11,133,591
2022-02-10	45.900	45.970	43.660	43.990	43.990	12,855,635

← NewerPage 19 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.