Chongqing Sokon Ind Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	45.060	47.290	44.500	45.520	45.520	10,245,371
2022-02-08	45.000	46.700	44.110	45.070	45.070	10,576,922
2022-02-07	47.000	48.890	45.430	46.060	46.060	11,810,275
2022-01-28	46.000	47.550	43.680	45.810	45.810	17,008,357
2022-01-27	48.880	49.290	46.160	46.250	46.250	9,787,572
2022-01-26	48.970	49.680	47.550	48.580	48.580	7,774,918
2022-01-25	50.840	51.600	48.800	48.970	48.970	9,833,054
2022-01-24	49.700	51.740	48.800	51.270	51.270	13,225,931
2022-01-21	51.860	52.030	49.410	49.940	49.940	12,449,945
2022-01-20	54.330	54.330	50.590	51.720	51.720	20,863,601
2022-01-19	52.900	56.990	51.650	54.000	54.000	35,328,196
2022-01-18	45.750	51.930	44.820	51.930	51.930	33,066,882
2022-01-17	45.090	47.490	43.640	47.210	47.210	22,724,712
2022-01-14	46.020	47.130	45.080	45.090	45.090	19,530,088
2022-01-13	49.070	49.380	46.620	46.620	46.620	17,376,434
2022-01-12	49.500	49.990	48.330	49.160	49.160	14,917,642
2022-01-11	52.620	52.810	48.300	48.830	48.830	25,322,222
2022-01-10	52.000	53.480	50.800	52.630	52.630	9,548,535
2022-01-07	54.360	54.980	52.500	52.560	52.560	13,704,811
2022-01-06	56.540	56.540	53.000	55.100	55.100	16,726,132
2022-01-05	57.910	59.300	55.700	57.400	57.400	14,111,378
2022-01-04	59.580	60.500	57.250	57.570	57.570	16,210,437
2021-12-31	55.500	59.550	55.090	59.550	59.550	24,185,605
2021-12-30	56.990	57.000	54.380	55.660	55.660	21,540,048
2021-12-29	57.750	57.750	56.010	56.680	56.680	14,424,080
2021-12-28	58.310	58.980	55.520	57.850	57.850	26,025,842
2021-12-27	60.000	61.430	57.000	57.450	57.450	34,591,989
2021-12-24	70.680	71.960	63.190	63.190	63.190	31,313,134
2021-12-23	76.180	76.280	69.300	70.210	70.210	25,790,048
2021-12-22	76.510	77.500	73.190	76.170	76.170	12,865,861
2021-12-21	72.950	77.770	72.400	75.300	75.300	14,987,212
2021-12-20	72.390	73.750	70.870	72.900	72.900	11,606,398
2021-12-17	74.600	74.990	72.000	72.140	72.140	9,588,799
2021-12-16	75.000	77.060	73.710	74.540	74.540	10,644,090
2021-12-15	74.500	77.510	74.010	75.380	75.380	16,037,421
2021-12-14	75.990	77.150	73.300	73.800	73.800	23,159,967
2021-12-13	68.180	75.990	67.900	75.990	75.990	30,854,827
2021-12-10	70.840	71.480	67.700	69.080	69.080	21,429,068
2021-12-09	71.420	73.600	70.700	71.500	71.500	10,932,031
2021-12-08	71.960	72.650	69.800	71.690	71.690	12,839,830
2021-12-07	74.130	75.390	69.160	71.510	71.510	19,167,198
2021-12-06	73.640	76.000	72.990	73.530	73.530	24,618,611
2021-12-03	69.000	75.880	68.680	72.690	72.690	30,968,674
2021-12-02	68.670	72.270	63.930	70.230	70.230	30,337,239
2021-12-01	69.640	69.640	65.750	67.360	67.360	16,360,989
2021-11-30	68.000	72.580	67.500	69.640	69.640	23,546,667
2021-11-29	65.000	67.670	64.600	66.690	66.690	11,765,592
2021-11-26	65.500	66.530	64.520	66.390	66.390	9,439,828
2021-11-25	67.100	67.700	64.500	65.300	65.300	12,832,671
2021-11-24	66.290	67.670	65.530	67.200	67.200	15,287,586
2021-11-23	64.880	66.290	63.790	66.290	66.290	14,747,644
2021-11-22	62.990	67.990	62.520	65.540	65.540	21,164,916
2021-11-19	62.500	63.530	60.730	62.100	62.100	11,440,433
2021-11-18	61.580	62.790	60.830	62.290	62.290	9,973,483
2021-11-17	60.410	61.740	59.180	61.560	61.560	11,407,245
2021-11-16	61.500	61.600	59.670	59.950	59.950	12,544,344
2021-11-15	62.990	63.640	61.020	61.300	61.300	12,792,691
2021-11-12	61.850	62.450	60.000	62.390	62.390	13,515,098
2021-11-11	65.300	65.300	61.110	61.820	61.820	22,424,546
2021-11-10	69.900	69.900	64.960	65.380	65.380	21,660,015

← NewerPage 20 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.