Chongqing Sokon Ind Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 70.820 | 71.690 | 69.260 | 70.880 | 70.880 | 11,951,307 |
| 2021-11-08 | 67.410 | 72.380 | 67.410 | 71.030 | 71.030 | 17,475,084 |
| 2021-11-05 | 67.620 | 70.160 | 66.500 | 67.400 | 67.400 | 9,644,911 |
| 2021-11-04 | 67.790 | 69.850 | 67.030 | 68.350 | 68.350 | 12,613,954 |
| 2021-11-03 | 67.520 | 68.300 | 65.640 | 66.500 | 66.500 | 11,608,860 |
| 2021-11-02 | 67.900 | 70.500 | 66.990 | 68.340 | 68.340 | 11,433,724 |
| 2021-11-01 | 66.700 | 69.490 | 64.780 | 68.320 | 68.320 | 13,878,616 |
| 2021-10-29 | 65.880 | 67.680 | 65.650 | 67.670 | 67.670 | 10,896,993 |
| 2021-10-28 | 68.050 | 68.700 | 65.350 | 65.690 | 65.690 | 12,845,905 |
| 2021-10-27 | 69.890 | 70.800 | 68.310 | 68.740 | 68.740 | 10,536,074 |
| 2021-10-26 | 73.620 | 74.980 | 69.600 | 69.600 | 69.600 | 17,622,678 |
| 2021-10-25 | 70.000 | 71.990 | 68.500 | 71.290 | 71.290 | 14,718,075 |
| 2021-10-22 | 69.800 | 70.970 | 68.600 | 69.010 | 69.010 | 13,191,658 |
| 2021-10-21 | 72.850 | 72.850 | 69.390 | 69.800 | 69.800 | 16,723,339 |
| 2021-10-20 | 67.730 | 74.000 | 66.400 | 71.450 | 71.450 | 24,351,090 |
| 2021-10-19 | 69.200 | 71.880 | 66.670 | 67.730 | 67.730 | 27,800,174 |
| 2021-10-18 | 62.220 | 67.210 | 61.100 | 67.210 | 67.210 | 17,092,365 |
| 2021-10-15 | 60.160 | 62.300 | 59.200 | 61.100 | 61.100 | 16,516,913 |
| 2021-10-14 | 61.080 | 62.500 | 59.650 | 60.150 | 60.150 | 12,379,699 |
← NewerPage 21 of 21 · 1,219 trading days
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.