Chongqing Sokon Ind Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 128.57 | 128.66 | 127.25 | 127.25 | 127.25 | 11,755,289 |
| 2025-04-25 | 129.00 | 129.80 | 128.20 | 128.99 | 128.99 | 10,463,638 |
| 2025-04-24 | 128.60 | 132.00 | 128.60 | 128.86 | 128.86 | 14,541,315 |
| 2025-04-23 | 131.30 | 131.69 | 128.50 | 129.39 | 129.39 | 15,757,685 |
| 2025-04-22 | 130.00 | 131.22 | 129.78 | 129.80 | 129.80 | 10,838,895 |
| 2025-04-21 | 131.66 | 132.40 | 130.09 | 130.60 | 130.60 | 12,815,489 |
| 2025-04-18 | 128.66 | 130.79 | 128.00 | 130.61 | 130.61 | 13,734,919 |
| 2025-04-17 | 133.00 | 133.84 | 128.78 | 130.76 | 130.76 | 32,594,508 |
| 2025-04-16 | 137.30 | 137.85 | 134.00 | 136.00 | 136.00 | 29,675,835 |
| 2025-04-15 | 134.96 | 135.18 | 132.51 | 134.40 | 134.40 | 23,414,195 |
| 2025-04-14 | 131.91 | 135.56 | 130.53 | 134.96 | 134.96 | 42,614,192 |
| 2025-04-11 | 126.50 | 127.75 | 126.01 | 127.23 | 127.23 | 16,971,406 |
| 2025-04-10 | 127.40 | 127.70 | 125.49 | 126.50 | 126.50 | 25,117,704 |
| 2025-04-09 | 119.00 | 125.00 | 116.63 | 125.00 | 125.00 | 34,858,963 |
| 2025-04-08 | 114.50 | 122.80 | 114.50 | 121.80 | 121.80 | 39,334,168 |
| 2025-04-07 | 119.33 | 121.25 | 112.14 | 113.80 | 113.80 | 46,300,966 |
| 2025-04-03 | 124.31 | 125.80 | 124.10 | 124.60 | 124.60 | 11,398,468 |
| 2025-04-02 | 125.81 | 126.50 | 124.56 | 125.31 | 125.31 | 12,071,787 |
| 2025-04-01 | 126.88 | 128.22 | 124.30 | 125.82 | 125.82 | 16,884,434 |
| 2025-03-31 | 127.07 | 127.70 | 124.70 | 125.89 | 125.89 | 15,051,170 |
| 2025-03-28 | 127.00 | 128.33 | 126.03 | 127.08 | 127.08 | 16,903,736 |
| 2025-03-27 | 123.50 | 128.23 | 122.65 | 126.90 | 126.90 | 26,399,776 |
| 2025-03-26 | 121.62 | 124.20 | 121.61 | 123.70 | 123.70 | 13,253,203 |
| 2025-03-25 | 124.47 | 124.66 | 122.25 | 122.40 | 122.40 | 13,859,427 |
| 2025-03-24 | 123.83 | 125.21 | 122.67 | 124.46 | 124.46 | 15,057,083 |
| 2025-03-21 | 128.40 | 130.25 | 124.00 | 124.38 | 124.38 | 28,345,802 |
| 2025-03-20 | 127.32 | 130.00 | 126.48 | 127.93 | 127.93 | 18,113,106 |
| 2025-03-19 | 127.80 | 128.73 | 126.02 | 127.32 | 127.32 | 14,555,123 |
| 2025-03-18 | 128.00 | 128.86 | 126.84 | 128.16 | 128.16 | 14,676,041 |
| 2025-03-17 | 130.56 | 130.90 | 127.60 | 127.87 | 127.87 | 16,414,146 |
| 2025-03-14 | 126.34 | 130.35 | 126.34 | 129.42 | 129.42 | 28,118,688 |
| 2025-03-13 | 128.67 | 128.67 | 125.01 | 126.34 | 126.34 | 23,637,092 |
| 2025-03-12 | 132.10 | 132.77 | 128.60 | 128.80 | 128.80 | 20,943,617 |
| 2025-03-11 | 130.48 | 131.74 | 128.86 | 130.86 | 130.86 | 22,380,869 |
| 2025-03-10 | 137.72 | 137.75 | 131.28 | 132.85 | 132.85 | 31,478,362 |
| 2025-03-07 | 136.21 | 137.98 | 133.20 | 134.54 | 134.54 | 41,363,236 |
| 2025-03-06 | 127.70 | 136.00 | 127.70 | 134.87 | 134.87 | 65,101,061 |
| 2025-03-05 | 123.88 | 127.99 | 123.50 | 126.60 | 126.60 | 31,690,208 |
| 2025-03-04 | 122.51 | 123.50 | 120.66 | 122.90 | 122.90 | 14,804,362 |
| 2025-03-03 | 122.72 | 124.46 | 121.52 | 122.50 | 122.50 | 18,953,191 |
| 2025-02-28 | 125.60 | 125.67 | 121.50 | 121.51 | 121.51 | 28,811,253 |
| 2025-02-27 | 126.06 | 130.30 | 125.73 | 126.88 | 126.88 | 30,634,608 |
| 2025-02-26 | 127.00 | 127.97 | 125.42 | 126.06 | 126.06 | 31,436,429 |
| 2025-02-25 | 122.60 | 129.00 | 121.80 | 127.98 | 127.98 | 49,635,639 |
| 2025-02-24 | 121.61 | 126.20 | 121.21 | 123.71 | 123.71 | 28,289,356 |
| 2025-02-21 | 122.43 | 123.47 | 120.50 | 122.62 | 122.62 | 31,063,513 |
| 2025-02-20 | 121.50 | 123.90 | 120.85 | 122.96 | 122.96 | 38,317,895 |
| 2025-02-19 | 118.39 | 120.68 | 117.01 | 119.49 | 119.49 | 30,683,633 |
| 2025-02-18 | 121.09 | 121.24 | 118.11 | 119.02 | 119.02 | 32,094,626 |
| 2025-02-17 | 120.86 | 122.30 | 119.42 | 121.08 | 121.08 | 29,635,318 |
| 2025-02-14 | 119.90 | 123.50 | 119.23 | 122.17 | 122.17 | 30,880,696 |
| 2025-02-13 | 123.60 | 124.23 | 120.00 | 120.03 | 120.03 | 39,127,385 |
| 2025-02-12 | 121.00 | 124.56 | 120.10 | 123.66 | 123.66 | 39,830,714 |
| 2025-02-11 | 130.89 | 132.50 | 125.00 | 125.20 | 125.20 | 53,430,034 |
| 2025-02-10 | 132.05 | 134.59 | 131.25 | 132.77 | 132.77 | 29,002,634 |
| 2025-02-07 | 130.70 | 134.00 | 129.82 | 132.64 | 132.64 | 36,731,016 |
| 2025-02-06 | 126.65 | 131.29 | 125.09 | 130.99 | 130.99 | 34,933,101 |
| 2025-02-05 | 128.40 | 128.49 | 126.00 | 127.50 | 127.50 | 29,267,036 |
| 2025-01-27 | 133.00 | 135.44 | 131.01 | 132.79 | 132.79 | 22,615,984 |
| 2025-01-24 | 130.20 | 132.98 | 130.11 | 132.80 | 132.80 | 21,168,822 |
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.