Chongqing Sokon Ind Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 129.43 | 129.88 | 129.02 | 129.16 | 129.16 | 13,523,460 |
| 2025-07-24 | 129.44 | 129.95 | 129.00 | 129.42 | 129.42 | 16,314,426 |
| 2025-07-23 | 129.01 | 130.50 | 128.80 | 129.88 | 129.88 | 14,396,896 |
| 2025-07-22 | 129.30 | 129.50 | 128.67 | 129.27 | 129.27 | 14,013,923 |
| 2025-07-21 | 130.18 | 130.32 | 129.34 | 129.55 | 129.55 | 14,443,732 |
| 2025-07-18 | 130.45 | 130.80 | 129.82 | 130.20 | 130.20 | 12,846,672 |
| 2025-07-17 | 128.70 | 130.45 | 127.68 | 130.40 | 130.40 | 24,387,722 |
| 2025-07-16 | 130.95 | 130.95 | 129.00 | 129.08 | 129.08 | 20,469,075 |
| 2025-07-15 | 130.04 | 130.70 | 129.68 | 130.12 | 130.12 | 15,439,919 |
| 2025-07-14 | 132.09 | 132.28 | 129.00 | 130.03 | 130.03 | 26,046,256 |
| 2025-07-11 | 133.40 | 134.01 | 130.80 | 131.99 | 131.99 | 51,142,659 |
| 2025-07-10 | 139.22 | 139.85 | 137.75 | 138.44 | 138.44 | 15,515,170 |
| 2025-07-09 | 139.23 | 140.73 | 138.39 | 139.63 | 139.63 | 15,964,958 |
| 2025-07-08 | 136.51 | 141.39 | 135.88 | 139.68 | 139.68 | 25,597,342 |
| 2025-07-07 | 135.20 | 137.50 | 135.17 | 136.51 | 136.51 | 17,316,848 |
| 2025-07-04 | 135.50 | 136.90 | 133.82 | 135.08 | 135.08 | 16,721,322 |
| 2025-07-03 | 134.93 | 136.79 | 134.00 | 135.59 | 135.59 | 14,289,484 |
| 2025-07-02 | 136.51 | 137.49 | 134.00 | 134.40 | 134.40 | 14,152,010 |
| 2025-07-01 | 134.60 | 138.00 | 134.60 | 136.51 | 136.51 | 19,502,459 |
| 2025-06-30 | 132.60 | 135.36 | 132.60 | 134.32 | 134.32 | 14,478,291 |
| 2025-06-27 | 134.30 | 134.88 | 132.26 | 132.73 | 132.73 | 16,828,390 |
| 2025-06-26 | 134.88 | 135.69 | 133.39 | 135.30 | 135.30 | 16,984,953 |
| 2025-06-25 | 133.33 | 137.21 | 132.97 | 135.22 | 135.22 | 21,555,966 |
| 2025-06-24 | 133.75 | 134.70 | 132.69 | 132.89 | 132.89 | 18,945,224 |
| 2025-06-23 | 130.77 | 132.50 | 129.62 | 132.34 | 132.34 | 11,010,213 |
| 2025-06-20 | 131.29 | 131.99 | 130.80 | 131.27 | 131.27 | 9,753,163 |
| 2025-06-19 | 130.98 | 134.50 | 130.30 | 131.16 | 131.16 | 17,131,202 |
| 2025-06-18 | 129.80 | 131.33 | 129.06 | 130.75 | 130.75 | 11,342,587 |
| 2025-06-17 | 131.60 | 132.37 | 129.66 | 129.86 | 129.86 | 12,742,406 |
| 2025-06-16 | 130.16 | 131.50 | 129.75 | 131.11 | 131.11 | 11,946,358 |
| 2025-06-13 | 133.80 | 133.80 | 130.76 | 130.77 | 130.77 | 21,932,201 |
| 2025-06-12 | 133.50 | 135.50 | 131.42 | 134.64 | 134.64 | 23,979,461 |
| 2025-06-11 | 133.19 | 135.40 | 133.19 | 133.58 | 133.58 | 18,723,642 |
| 2025-06-10 | 134.10 | 136.38 | 132.35 | 133.11 | 133.11 | 20,535,082 |
| 2025-06-09 | 133.65 | 135.10 | 132.80 | 134.10 | 134.10 | 15,525,298 |
| 2025-06-06 | 134.00 | 134.30 | 131.72 | 133.16 | 133.16 | 13,639,772 |
| 2025-06-05 | 134.70 | 134.80 | 133.29 | 134.08 | 134.08 | 11,359,754 |
| 2025-06-04 | 134.66 | 135.10 | 133.56 | 133.97 | 133.97 | 12,241,306 |
| 2025-06-03 | 136.00 | 137.55 | 134.15 | 134.60 | 134.60 | 17,913,319 |
| 2025-05-30 | 135.10 | 138.66 | 134.55 | 136.02 | 136.02 | 22,987,424 |
| 2025-05-29 | 133.68 | 138.15 | 133.68 | 135.08 | 135.08 | 25,270,502 |
| 2025-05-28 | 138.50 | 138.98 | 133.92 | 134.05 | 134.05 | 23,437,382 |
| 2025-05-27 | 139.66 | 141.39 | 137.73 | 138.21 | 138.21 | 20,001,880 |
| 2025-05-26 | 144.00 | 144.98 | 138.00 | 139.70 | 139.70 | 49,114,912 |
| 2025-05-23 | 138.77 | 145.87 | 138.75 | 145.87 | 145.87 | 75,063,516 |
| 2025-05-22 | 133.01 | 134.91 | 132.50 | 132.61 | 132.61 | 22,407,770 |
| 2025-05-21 | 130.30 | 134.50 | 130.11 | 133.50 | 133.50 | 33,253,443 |
| 2025-05-20 | 129.40 | 131.00 | 129.38 | 130.50 | 130.50 | 17,522,814 |
| 2025-05-19 | 129.40 | 129.50 | 127.50 | 129.40 | 129.40 | 12,027,211 |
| 2025-05-16 | 128.48 | 130.25 | 128.10 | 129.80 | 129.80 | 13,757,404 |
| 2025-05-15 | 129.36 | 131.13 | 128.03 | 128.50 | 128.50 | 13,769,014 |
| 2025-05-14 | 127.45 | 132.00 | 126.51 | 130.17 | 130.17 | 24,430,606 |
| 2025-05-13 | 129.09 | 129.09 | 127.35 | 127.45 | 127.45 | 10,719,007 |
| 2025-05-12 | 128.90 | 129.09 | 127.67 | 129.09 | 129.09 | 13,169,696 |
| 2025-05-09 | 128.97 | 129.26 | 127.53 | 128.36 | 128.36 | 10,175,587 |
| 2025-05-08 | 129.32 | 130.13 | 128.60 | 128.68 | 128.68 | 13,075,280 |
| 2025-05-07 | 131.98 | 132.00 | 129.04 | 130.00 | 130.00 | 15,798,512 |
| 2025-05-06 | 130.77 | 131.28 | 129.31 | 130.03 | 130.03 | 15,634,425 |
| 2025-04-30 | 128.40 | 131.00 | 127.71 | 130.28 | 130.28 | 23,198,120 |
| 2025-04-29 | 127.25 | 127.87 | 125.80 | 126.79 | 126.79 | 12,594,686 |
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.