Chongqing Sokon Ind Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 121.02 | 121.02 | 118.98 | 119.18 | 119.18 | 18,681,534 |
| 2026-01-19 | 120.97 | 122.31 | 120.96 | 121.15 | 121.15 | 15,259,641 |
| 2026-01-16 | 121.58 | 121.92 | 120.55 | 120.92 | 120.92 | 15,535,071 |
| 2026-01-15 | 121.30 | 122.48 | 121.01 | 121.32 | 121.32 | 14,038,357 |
| 2026-01-14 | 122.21 | 123.28 | 121.01 | 121.70 | 121.70 | 23,281,386 |
| 2026-01-13 | 124.99 | 125.42 | 122.31 | 122.70 | 122.70 | 22,376,436 |
| 2026-01-12 | 124.03 | 124.45 | 123.17 | 124.03 | 124.03 | 23,573,093 |
| 2026-01-09 | 125.28 | 125.94 | 124.01 | 124.72 | 124.72 | 21,015,699 |
| 2026-01-08 | 126.29 | 126.73 | 124.81 | 125.30 | 125.30 | 27,259,460 |
| 2026-01-07 | 125.33 | 130.99 | 122.80 | 128.35 | 128.35 | 52,768,821 |
| 2026-01-06 | 121.35 | 125.66 | 121.35 | 125.32 | 125.32 | 37,565,631 |
| 2026-01-05 | 120.15 | 121.80 | 119.66 | 121.31 | 121.31 | 16,614,338 |
| 2025-12-31 | 122.88 | 125.30 | 120.89 | 120.96 | 120.96 | 21,397,063 |
| 2025-12-30 | 120.60 | 121.85 | 119.58 | 121.34 | 121.34 | 14,710,022 |
| 2025-12-29 | 120.66 | 122.32 | 119.86 | 120.36 | 120.36 | 14,633,544 |
| 2025-12-26 | 119.00 | 122.95 | 118.87 | 120.67 | 120.67 | 22,208,028 |
| 2025-12-25 | 119.70 | 119.70 | 118.80 | 119.11 | 119.11 | 10,930,974 |
| 2025-12-24 | 119.43 | 120.38 | 118.71 | 119.70 | 119.70 | 12,847,852 |
| 2025-12-23 | 120.65 | 121.00 | 119.30 | 119.64 | 119.64 | 14,519,176 |
| 2025-12-22 | 121.50 | 123.38 | 121.36 | 121.42 | 121.42 | 14,188,621 |
| 2025-12-19 | 118.88 | 121.30 | 118.83 | 120.60 | 120.60 | 12,797,729 |
| 2025-12-18 | 120.20 | 120.70 | 119.50 | 119.50 | 119.50 | 12,585,634 |
| 2025-12-17 | 122.01 | 122.01 | 119.95 | 121.55 | 121.55 | 19,814,053 |
| 2025-12-16 | 122.00 | 125.00 | 119.85 | 123.31 | 123.31 | 31,466,724 |
| 2025-12-15 | 120.86 | 121.85 | 119.50 | 119.50 | 119.50 | 14,124,576 |
| 2025-12-12 | 121.89 | 122.80 | 118.51 | 122.37 | 122.37 | 20,281,948 |
| 2025-12-11 | 124.38 | 124.80 | 122.00 | 122.30 | 122.30 | 16,633,150 |
| 2025-12-10 | 123.50 | 124.56 | 122.56 | 124.44 | 124.44 | 13,381,177 |
| 2025-12-09 | 125.10 | 125.88 | 123.87 | 124.00 | 124.00 | 15,848,614 |
| 2025-12-08 | 126.06 | 126.38 | 124.82 | 125.58 | 125.58 | 13,749,055 |
| 2025-12-05 | 126.10 | 126.69 | 124.83 | 126.11 | 126.11 | 12,267,751 |
| 2025-12-04 | 126.24 | 126.66 | 124.60 | 125.99 | 125.99 | 11,585,526 |
| 2025-12-03 | 128.46 | 128.88 | 126.70 | 126.87 | 126.87 | 12,372,746 |
| 2025-12-02 | 131.16 | 131.20 | 128.25 | 128.90 | 128.90 | 17,356,470 |
| 2025-12-01 | 126.21 | 131.22 | 126.20 | 131.22 | 131.22 | 27,359,544 |
| 2025-11-28 | 127.20 | 127.32 | 125.02 | 126.19 | 126.19 | 15,707,054 |
| 2025-11-27 | 125.10 | 126.83 | 124.65 | 125.57 | 125.57 | 14,776,141 |
| 2025-11-26 | 124.99 | 125.40 | 123.84 | 125.10 | 125.10 | 12,572,383 |
| 2025-11-25 | 125.18 | 127.16 | 124.75 | 124.85 | 124.85 | 21,831,817 |
| 2025-11-24 | 123.42 | 125.50 | 122.37 | 124.50 | 124.50 | 24,316,973 |
| 2025-11-21 | 124.46 | 126.70 | 123.40 | 123.40 | 123.40 | 24,923,273 |
| 2025-11-20 | 129.65 | 130.69 | 126.60 | 126.67 | 126.67 | 24,174,863 |
| 2025-11-19 | 130.68 | 131.87 | 129.63 | 129.93 | 129.93 | 16,680,667 |
| 2025-11-18 | 133.01 | 133.35 | 131.23 | 131.37 | 131.37 | 16,756,105 |
| 2025-11-17 | 134.00 | 134.31 | 132.88 | 133.62 | 133.62 | 15,328,396 |
| 2025-11-14 | 134.94 | 136.57 | 134.80 | 135.20 | 135.20 | 14,129,406 |
| 2025-11-13 | 135.70 | 136.76 | 133.05 | 136.35 | 136.35 | 20,392,292 |
| 2025-11-12 | 133.01 | 137.00 | 131.80 | 135.69 | 135.69 | 28,447,205 |
| 2025-11-11 | 139.00 | 139.30 | 133.48 | 133.84 | 133.84 | 35,159,097 |
| 2025-11-10 | 138.23 | 139.69 | 137.19 | 138.65 | 138.65 | 23,498,072 |
| 2025-11-07 | 140.90 | 141.73 | 137.26 | 138.57 | 138.57 | 35,571,811 |
| 2025-11-06 | 145.00 | 145.00 | 139.90 | 142.13 | 142.13 | 39,924,734 |
| 2025-11-05 | 150.00 | 150.00 | 145.50 | 146.03 | 146.03 | 36,275,070 |
| 2025-11-04 | 152.80 | 155.41 | 152.06 | 154.63 | 154.63 | 19,089,442 |
| 2025-11-03 | 156.00 | 156.66 | 152.05 | 152.81 | 152.81 | 20,110,242 |
| 2025-10-31 | 156.43 | 158.40 | 155.16 | 155.19 | 155.19 | 40,465,957 |
| 2025-10-30 | 164.02 | 165.33 | 160.61 | 162.94 | 162.94 | 27,219,791 |
| 2025-10-29 | 159.00 | 164.00 | 158.82 | 163.99 | 163.99 | 27,451,029 |
| 2025-10-28 | 158.03 | 160.50 | 157.09 | 159.00 | 159.00 | 20,243,085 |
| 2025-10-27 | 159.87 | 161.58 | 156.88 | 159.03 | 159.03 | 25,655,068 |
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.