Chongqing Sokon Ind Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	92.480	92.680	89.680	90.850	90.850	21,817,760
2026-04-23	92.000	95.940	92.000	92.480	92.480	40,622,486
2026-04-22	89.640	90.580	89.140	90.470	90.470	12,297,542
2026-04-21	90.150	90.150	88.610	89.950	89.950	12,765,401
2026-04-20	89.550	91.280	89.100	90.070	90.070	19,296,723
2026-04-17	89.470	89.770	88.440	89.470	89.470	12,937,841
2026-04-16	88.580	90.100	88.580	89.910	89.910	17,298,719
2026-04-15	90.500	90.550	88.260	88.320	88.320	13,994,238
2026-04-14	90.900	91.000	88.880	89.890	89.890	14,842,514
2026-04-13	89.810	91.170	89.550	90.110	90.110	13,761,755
2026-04-10	89.250	90.750	88.950	90.070	90.070	17,290,992
2026-04-09	89.000	89.000	88.000	88.580	88.580	12,994,209
2026-04-08	87.980	90.000	87.710	90.000	90.000	22,464,381
2026-04-07	86.000	87.760	85.550	86.630	86.630	16,458,710
2026-04-03	89.070	89.440	86.130	86.400	86.400	21,485,323
2026-04-02	91.400	91.490	88.900	89.080	89.080	19,601,778
2026-04-01	91.790	92.260	90.290	91.760	91.760	18,862,031
2026-03-31	91.410	92.880	90.280	90.830	90.830	27,569,073
2026-03-30	94.500	95.960	93.650	94.240	94.240	12,195,769
2026-03-27	93.020	95.580	92.810	95.420	95.420	15,827,092
2026-03-26	96.030	97.200	93.800	94.000	94.000	16,951,887
2026-03-25	98.580	98.720	96.080	96.550	96.550	18,266,564
2026-03-24	99.280	99.860	94.350	97.070	97.070	29,357,049
2026-03-23	99.610	102.90	98.380	99.270	99.270	29,015,618
2026-03-20	101.20	102.30	99.760	99.760	99.760	13,613,072
2026-03-19	100.21	101.70	100.00	100.90	100.90	11,166,150
2026-03-18	102.60	103.99	100.60	101.47	101.47	15,321,686
2026-03-17	103.24	105.30	102.24	102.90	102.90	23,379,770
2026-03-16	101.30	103.76	100.66	103.24	103.24	27,256,664
2026-03-13	99.500	102.00	99.220	100.23	100.23	14,353,249
2026-03-12	101.52	101.52	99.000	99.880	99.880	15,715,797
2026-03-11	99.750	103.80	99.400	101.52	101.52	26,441,570
2026-03-10	99.000	99.870	98.420	99.510	99.510	14,177,564
2026-03-09	99.000	99.010	96.120	97.800	97.800	21,755,155
2026-03-06	100.09	100.55	99.010	100.25	100.25	16,295,765
2026-03-05	103.00	103.55	100.54	101.00	101.00	13,897,334
2026-03-04	100.50	102.37	99.230	101.51	101.51	16,842,438
2026-03-03	105.73	106.90	102.17	102.40	102.40	26,486,805
2026-03-02	104.63	106.97	104.00	106.19	106.19	21,638,739
2026-02-27	105.99	107.97	105.41	107.32	107.32	13,670,452
2026-02-26	108.90	108.90	106.01	106.08	106.08	17,901,590
2026-02-25	108.04	110.19	107.90	109.14	109.14	12,411,893
2026-02-24	109.22	109.40	108.00	108.04	108.04	13,321,957
2026-02-13	108.87	110.74	108.39	109.22	109.22	13,052,777
2026-02-12	110.48	110.55	108.24	108.88	108.88	14,495,673
2026-02-11	110.81	112.07	109.70	110.45	110.45	13,921,748
2026-02-10	111.98	111.99	110.01	110.36	110.36	12,060,023
2026-02-09	111.10	113.45	110.50	110.98	110.98	19,475,794
2026-02-06	108.74	110.30	108.61	109.08	109.08	13,241,297
2026-02-05	110.99	111.03	108.38	109.30	109.30	16,029,017
2026-02-04	107.53	112.56	107.53	110.29	110.29	31,564,870
2026-02-03	105.02	107.43	104.69	107.40	107.40	23,840,895
2026-02-02	104.09	107.65	104.08	104.45	104.45	23,554,526
2026-01-30	107.80	108.30	104.09	104.09	104.09	28,592,179
2026-01-29	107.58	110.00	106.35	108.95	108.95	30,914,448
2026-01-28	112.00	112.00	107.58	108.36	108.36	36,206,799
2026-01-27	114.67	115.20	112.50	112.58	112.58	19,283,876
2026-01-26	117.50	117.50	114.57	114.60	114.60	21,443,833
2026-01-23	115.05	119.29	114.49	118.00	118.00	33,467,061
2026-01-22	118.00	118.44	115.00	115.12	115.12	30,185,309

← NewerPage 3 of 21 · 1,219 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.