Chongqing Sokon Ind Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	55.200	56.210	54.760	55.980	55.980	23,367,032
2026-07-21	56.400	56.740	55.170	55.510	55.510	26,532,926
2026-07-20	54.300	55.780	54.240	55.610	55.610	26,534,582
2026-07-17	56.370	56.930	54.060	54.300	54.300	25,405,617
2026-07-16	55.890	57.920	55.060	56.370	56.370	29,683,879
2026-07-15	53.920	56.880	53.680	55.890	55.890	41,152,539
2026-07-14	52.180	54.030	52.010	53.380	53.380	39,561,844
2026-07-13	56.310	56.770	53.910	53.910	53.910	46,111,837
2026-07-10	58.740	61.390	58.110	59.900	59.900	32,148,192
2026-07-09	58.360	59.400	57.600	58.970	58.970	20,737,401
2026-07-08	58.800	59.280	57.500	58.530	58.530	21,405,460
2026-07-07	59.890	60.910	58.400	59.040	59.040	22,539,010
2026-07-06	61.800	62.580	59.960	59.980	59.980	25,631,357
2026-07-03	60.380	62.730	60.320	61.840	61.840	37,858,539
2026-07-02	61.000	62.600	60.170	60.380	60.380	32,265,109
2026-07-01	60.910	61.910	59.910	61.150	61.150	24,922,580
2026-06-30	60.720	61.500	60.000	61.250	61.250	20,790,577
2026-06-29	59.600	62.100	58.710	60.720	60.720	32,613,025
2026-06-26	63.050	63.180	59.800	59.800	59.800	27,933,387
2026-06-25	61.400	64.140	61.170	62.700	62.700	32,040,489
2026-06-24	63.010	63.470	61.410	61.800	61.800	21,859,724
2026-06-23	64.630	65.870	62.800	63.000	63.000	24,990,121
2026-06-22	64.290	65.680	62.330	65.300	65.300	36,375,659
2026-06-18	65.700	66.330	64.480	64.810	64.810	31,665,586
2026-06-17	68.350	68.350	65.930	66.140	66.140	27,529,728
2026-06-16	68.290	69.980	67.970	68.780	68.780	22,583,820
2026-06-15	68.100	70.010	67.510	68.200	68.200	24,775,607
2026-06-12	68.990	69.830	67.000	68.670	68.670	27,142,534
2026-06-11	68.010	68.500	66.460	67.710	67.710	30,214,017
2026-06-10	70.760	70.790	68.360	68.880	68.880	30,670,175
2026-06-09	73.000	73.550	71.000	71.710	71.710	23,958,665
2026-06-08	73.010	76.130	72.630	72.900	72.900	21,706,760
2026-06-05	76.300	76.810	74.350	75.010	75.010	28,604,672
2026-06-04	78.330	78.770	76.200	76.370	76.370	24,982,654
2026-06-03	80.500	80.720	78.770	79.100	79.100	22,457,986
2026-06-02	80.300	83.280	79.520	82.010	81.210	27,605,919
2026-06-01	82.000	82.180	80.030	80.090	79.309	17,646,865
2026-05-29	82.730	83.640	80.520	81.460	80.665	28,598,734
2026-05-28	85.720	85.900	82.000	82.980	82.171	25,802,209
2026-05-27	85.990	88.720	84.370	84.620	84.620	41,670,478
2026-05-26	82.280	87.220	82.280	86.410	86.410	46,745,798
2026-05-25	82.010	82.890	81.180	82.080	82.080	21,193,432
2026-05-22	83.000	83.060	80.010	82.030	82.030	31,960,681
2026-05-21	78.560	86.420	78.500	83.380	83.380	70,636,394
2026-05-20	79.990	80.050	77.770	78.560	78.560	24,195,862
2026-05-19	81.800	82.470	79.500	80.080	80.080	23,999,396
2026-05-18	82.560	83.460	81.480	81.800	81.800	20,733,865
2026-05-15	85.060	85.300	82.880	83.260	83.260	21,774,579
2026-05-14	87.600	89.450	85.010	85.050	85.050	24,983,716
2026-05-13	86.550	88.730	85.020	87.460	87.460	27,212,552
2026-05-12	89.020	89.100	86.610	86.750	86.750	25,985,765
2026-05-11	89.850	89.870	88.900	89.190	89.190	19,767,776
2026-05-08	89.070	92.900	88.180	90.300	90.300	32,821,613
2026-05-07	88.000	89.480	87.880	89.190	89.190	20,329,225
2026-05-06	87.000	88.480	87.000	88.070	88.070	22,271,608
2026-04-30	89.510	90.330	88.200	88.750	88.750	22,351,199
2026-04-29	88.500	90.930	88.280	90.450	90.450	17,814,971
2026-04-28	90.060	90.200	88.900	88.950	88.950	17,926,110
2026-04-27	90.000	92.460	89.380	90.680	90.680	22,938,685
2026-04-24	92.480	92.680	89.680	90.850	90.850	21,817,760

← NewerPage 2 of 3 · 121 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.