Chongqing Sokon Ind Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 158.28 | 160.88 | 157.68 | 160.01 | 160.01 | 20,307,764 |
| 2025-10-23 | 157.00 | 160.20 | 155.80 | 158.47 | 158.47 | 21,851,227 |
| 2025-10-22 | 157.02 | 158.75 | 156.58 | 157.14 | 157.14 | 11,927,078 |
| 2025-10-21 | 156.50 | 158.89 | 154.66 | 158.04 | 158.04 | 21,226,584 |
| 2025-10-20 | 157.58 | 157.58 | 154.70 | 155.70 | 155.70 | 17,024,654 |
| 2025-10-17 | 159.00 | 159.84 | 155.01 | 155.08 | 155.08 | 27,969,858 |
| 2025-10-16 | 160.55 | 163.35 | 159.63 | 160.55 | 160.55 | 24,786,130 |
| 2025-10-15 | 159.75 | 160.98 | 155.75 | 160.55 | 160.55 | 26,884,187 |
| 2025-10-14 | 163.30 | 165.80 | 159.21 | 159.53 | 159.53 | 34,513,766 |
| 2025-10-13 | 161.00 | 166.70 | 159.08 | 161.50 | 161.50 | 50,171,759 |
| 2025-10-10 | 165.00 | 172.00 | 165.00 | 167.67 | 167.67 | 63,593,789 |
| 2025-10-09 | 173.50 | 173.50 | 158.77 | 160.00 | 160.00 | 79,427,825 |
| 2025-09-30 | 161.10 | 174.66 | 160.28 | 171.57 | 171.57 | 63,629,032 |
| 2025-09-29 | 158.00 | 159.90 | 154.49 | 159.19 | 159.19 | 56,773,332 |
| 2025-09-26 | 152.00 | 163.52 | 151.62 | 157.22 | 157.22 | 99,743,563 |
| 2025-09-25 | 140.00 | 150.00 | 139.50 | 148.65 | 148.65 | 62,425,521 |
| 2025-09-24 | 139.00 | 144.99 | 138.01 | 143.35 | 143.35 | 35,137,329 |
| 2025-09-23 | 144.32 | 144.32 | 139.52 | 142.00 | 142.00 | 27,490,850 |
| 2025-09-22 | 143.90 | 145.00 | 140.71 | 144.70 | 144.70 | 31,565,470 |
| 2025-09-19 | 143.10 | 144.78 | 141.41 | 143.60 | 143.60 | 26,398,356 |
| 2025-09-18 | 141.06 | 147.76 | 140.63 | 143.10 | 143.10 | 51,686,328 |
| 2025-09-17 | 140.20 | 141.80 | 139.31 | 141.08 | 141.08 | 24,186,711 |
| 2025-09-16 | 143.00 | 143.00 | 140.03 | 140.79 | 140.79 | 24,022,457 |
| 2025-09-15 | 140.00 | 144.87 | 140.00 | 142.50 | 142.50 | 44,323,419 |
| 2025-09-12 | 139.40 | 140.20 | 138.07 | 138.30 | 138.30 | 22,048,762 |
| 2025-09-11 | 138.00 | 139.39 | 136.54 | 139.39 | 139.39 | 28,978,788 |
| 2025-09-10 | 140.00 | 141.21 | 138.03 | 138.57 | 138.57 | 22,427,504 |
| 2025-09-09 | 143.00 | 144.00 | 139.50 | 139.98 | 139.98 | 30,026,047 |
| 2025-09-08 | 146.30 | 149.94 | 141.36 | 143.15 | 143.15 | 43,623,442 |
| 2025-09-05 | 149.00 | 149.69 | 138.50 | 146.50 | 146.50 | 73,154,032 |
| 2025-09-04 | 147.35 | 151.98 | 145.67 | 148.30 | 148.30 | 47,724,583 |
| 2025-09-03 | 149.58 | 153.00 | 146.74 | 147.66 | 147.66 | 49,770,209 |
| 2025-09-02 | 143.00 | 150.88 | 142.65 | 146.94 | 146.94 | 58,680,219 |
| 2025-09-01 | 138.90 | 145.30 | 138.88 | 143.89 | 143.89 | 54,637,774 |
| 2025-08-29 | 131.36 | 138.84 | 130.74 | 136.91 | 136.91 | 62,188,556 |
| 2025-08-28 | 131.01 | 131.94 | 128.64 | 131.38 | 131.38 | 30,120,866 |
| 2025-08-27 | 135.02 | 137.50 | 131.65 | 131.82 | 131.82 | 40,706,923 |
| 2025-08-26 | 135.87 | 136.48 | 133.88 | 134.57 | 134.57 | 29,769,787 |
| 2025-08-25 | 134.34 | 136.99 | 133.00 | 135.87 | 135.87 | 42,618,478 |
| 2025-08-22 | 132.30 | 134.60 | 132.30 | 133.96 | 133.96 | 30,662,761 |
| 2025-08-21 | 132.00 | 135.50 | 131.50 | 132.00 | 132.00 | 30,018,969 |
| 2025-08-20 | 130.50 | 132.07 | 129.38 | 131.80 | 131.80 | 27,931,772 |
| 2025-08-19 | 128.41 | 133.33 | 128.41 | 131.47 | 131.47 | 42,177,607 |
| 2025-08-18 | 128.55 | 130.00 | 127.47 | 128.88 | 128.88 | 25,785,991 |
| 2025-08-15 | 127.50 | 129.50 | 127.26 | 128.60 | 128.60 | 18,448,725 |
| 2025-08-14 | 129.01 | 129.78 | 127.86 | 128.00 | 128.00 | 14,207,746 |
| 2025-08-13 | 128.70 | 129.50 | 128.30 | 128.92 | 128.92 | 17,025,634 |
| 2025-08-12 | 128.80 | 131.22 | 128.80 | 129.89 | 129.89 | 23,008,228 |
| 2025-08-11 | 126.67 | 128.60 | 126.66 | 128.15 | 128.15 | 13,083,264 |
| 2025-08-08 | 127.70 | 127.70 | 126.62 | 126.70 | 126.70 | 12,362,149 |
| 2025-08-07 | 128.56 | 128.60 | 127.70 | 127.87 | 127.87 | 10,522,416 |
| 2025-08-06 | 127.80 | 129.50 | 127.18 | 128.70 | 128.70 | 12,371,881 |
| 2025-08-05 | 127.68 | 128.88 | 127.20 | 127.76 | 127.76 | 11,171,619 |
| 2025-08-04 | 128.00 | 128.00 | 127.16 | 127.66 | 127.66 | 9,812,059 |
| 2025-08-01 | 126.82 | 129.05 | 126.26 | 128.45 | 128.45 | 14,161,478 |
| 2025-07-31 | 128.32 | 128.56 | 126.75 | 126.91 | 126.91 | 18,212,230 |
| 2025-07-30 | 129.01 | 129.78 | 128.37 | 128.76 | 128.76 | 13,713,536 |
| 2025-07-29 | 130.99 | 130.99 | 129.10 | 129.32 | 129.32 | 15,155,301 |
| 2025-07-28 | 129.70 | 131.44 | 129.16 | 130.41 | 130.41 | 17,222,135 |
| 2025-07-25 | 129.43 | 129.88 | 129.02 | 129.16 | 129.16 | 13,523,460 |
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.