Chongqing Sokon Ind Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 133.05 | 134.98 | 131.47 | 131.70 | 131.70 | 24,424,011 |
| 2025-01-22 | 135.00 | 135.88 | 131.01 | 131.90 | 131.90 | 48,567,851 |
| 2025-01-21 | 137.01 | 139.49 | 135.42 | 138.91 | 138.91 | 29,266,947 |
| 2025-01-20 | 137.00 | 138.52 | 136.00 | 136.66 | 136.66 | 23,705,058 |
| 2025-01-17 | 134.52 | 136.13 | 133.31 | 135.07 | 135.07 | 20,316,539 |
| 2025-01-16 | 137.89 | 139.68 | 134.67 | 135.39 | 135.39 | 29,846,718 |
| 2025-01-15 | 138.00 | 139.82 | 136.16 | 137.80 | 137.80 | 31,098,144 |
| 2025-01-14 | 131.21 | 139.00 | 130.70 | 138.71 | 138.71 | 49,144,300 |
| 2025-01-13 | 130.74 | 135.00 | 130.01 | 132.00 | 132.00 | 34,240,179 |
| 2025-01-10 | 128.14 | 132.32 | 127.83 | 128.17 | 128.17 | 28,384,784 |
| 2025-01-09 | 126.57 | 129.87 | 126.55 | 128.96 | 128.96 | 21,061,786 |
| 2025-01-08 | 128.44 | 128.80 | 124.28 | 127.78 | 127.78 | 25,442,744 |
| 2025-01-07 | 124.28 | 129.48 | 123.21 | 129.26 | 129.26 | 30,187,287 |
| 2025-01-06 | 125.13 | 126.95 | 121.26 | 124.00 | 124.00 | 25,916,247 |
| 2025-01-03 | 128.88 | 129.16 | 124.85 | 124.98 | 124.98 | 27,243,214 |
| 2025-01-02 | 131.66 | 131.95 | 127.77 | 128.54 | 128.54 | 31,193,907 |
| 2024-12-31 | 135.32 | 136.39 | 131.40 | 133.39 | 133.39 | 26,468,600 |
| 2024-12-30 | 136.60 | 137.78 | 134.33 | 134.80 | 134.80 | 20,005,890 |
| 2024-12-27 | 134.88 | 136.00 | 133.40 | 135.08 | 135.08 | 28,771,020 |
| 2024-12-26 | 130.00 | 136.40 | 129.36 | 136.00 | 136.00 | 47,757,458 |
| 2024-12-25 | 131.34 | 131.93 | 129.00 | 129.28 | 129.28 | 18,191,452 |
| 2024-12-24 | 130.90 | 131.52 | 128.10 | 131.34 | 131.34 | 22,467,418 |
| 2024-12-23 | 131.23 | 134.80 | 130.00 | 130.68 | 130.68 | 23,742,326 |
| 2024-12-20 | 129.70 | 131.80 | 128.68 | 131.10 | 131.10 | 23,547,122 |
| 2024-12-19 | 128.00 | 131.50 | 127.51 | 130.80 | 130.80 | 21,653,163 |
| 2024-12-18 | 131.00 | 131.50 | 128.88 | 129.76 | 129.76 | 21,320,798 |
| 2024-12-17 | 131.00 | 131.89 | 128.71 | 130.21 | 130.21 | 23,490,185 |
| 2024-12-16 | 128.10 | 131.80 | 126.28 | 130.70 | 130.70 | 39,221,003 |
| 2024-12-13 | 136.00 | 137.20 | 130.00 | 130.16 | 130.16 | 83,028,564 |
| 2024-12-12 | 132.86 | 137.42 | 132.50 | 136.91 | 136.91 | 45,097,420 |
| 2024-12-11 | 131.50 | 134.48 | 129.28 | 133.72 | 133.72 | 56,923,910 |
| 2024-12-10 | 149.00 | 149.89 | 133.00 | 134.50 | 134.50 | 101,431,573 |
| 2024-12-09 | 139.31 | 145.00 | 139.10 | 144.75 | 144.75 | 53,509,836 |
| 2024-12-06 | 139.88 | 140.86 | 137.60 | 138.39 | 138.39 | 35,654,628 |
| 2024-12-05 | 137.00 | 141.50 | 136.01 | 139.98 | 139.98 | 43,143,624 |
| 2024-12-04 | 134.16 | 139.91 | 133.68 | 136.80 | 136.80 | 49,203,619 |
| 2024-12-03 | 140.00 | 140.00 | 135.28 | 135.70 | 135.70 | 74,534,393 |
| 2024-12-02 | 126.00 | 133.75 | 125.74 | 133.75 | 133.75 | 46,246,878 |
| 2024-11-29 | 119.21 | 123.90 | 116.75 | 121.59 | 121.59 | 51,426,507 |
| 2024-11-28 | 124.20 | 124.39 | 118.76 | 119.21 | 119.21 | 38,694,554 |
| 2024-11-27 | 122.00 | 124.48 | 119.34 | 123.89 | 123.89 | 45,481,198 |
| 2024-11-26 | 121.00 | 123.95 | 120.00 | 120.61 | 120.61 | 26,921,500 |
| 2024-11-25 | 122.55 | 123.79 | 118.43 | 121.35 | 121.35 | 42,595,775 |
| 2024-11-22 | 130.35 | 130.35 | 123.68 | 123.99 | 123.99 | 37,225,328 |
| 2024-11-21 | 128.79 | 131.58 | 127.62 | 129.15 | 129.15 | 34,704,568 |
| 2024-11-20 | 127.10 | 131.33 | 127.01 | 129.72 | 129.72 | 42,888,455 |
| 2024-11-19 | 124.99 | 129.55 | 122.68 | 129.39 | 129.39 | 62,150,650 |
| 2024-11-18 | 131.09 | 132.00 | 122.53 | 124.75 | 124.75 | 76,766,518 |
| 2024-11-15 | 138.60 | 140.65 | 130.71 | 131.50 | 131.50 | 79,825,756 |
| 2024-11-14 | 143.98 | 149.48 | 139.01 | 140.31 | 140.31 | 78,160,706 |
| 2024-11-13 | 132.79 | 145.00 | 130.89 | 144.43 | 144.43 | 85,251,386 |
| 2024-11-12 | 141.24 | 142.90 | 132.60 | 134.57 | 134.57 | 86,246,142 |
| 2024-11-11 | 131.51 | 140.95 | 131.50 | 140.30 | 140.30 | 83,593,657 |
| 2024-11-08 | 139.60 | 141.23 | 134.00 | 134.22 | 134.22 | 82,946,452 |
| 2024-11-07 | 131.58 | 136.30 | 130.00 | 135.87 | 135.87 | 86,479,187 |
| 2024-11-06 | 142.00 | 145.00 | 132.60 | 134.20 | 134.20 | 138,034,567 |
| 2024-11-05 | 129.00 | 137.85 | 128.00 | 137.85 | 137.85 | 112,500,638 |
| 2024-11-04 | 120.00 | 125.32 | 120.00 | 125.32 | 125.32 | 51,963,686 |
| 2024-11-01 | 114.38 | 118.60 | 112.60 | 113.93 | 113.93 | 72,490,792 |
| 2024-10-31 | 110.57 | 120.00 | 107.28 | 116.70 | 116.70 | 107,111,848 |
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.