Chongqing Sokon Ind Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 106.91 | 110.28 | 106.18 | 109.46 | 109.46 | 69,013,583 |
| 2024-10-29 | 102.47 | 112.57 | 100.07 | 109.20 | 109.20 | 112,954,133 |
| 2024-10-28 | 96.380 | 103.00 | 95.800 | 102.47 | 102.47 | 84,678,794 |
| 2024-10-25 | 99.300 | 99.820 | 95.500 | 96.380 | 96.380 | 58,642,683 |
| 2024-10-24 | 103.57 | 103.57 | 96.100 | 97.490 | 97.490 | 94,225,683 |
| 2024-10-23 | 92.440 | 100.56 | 90.780 | 100.56 | 100.56 | 78,278,083 |
| 2024-10-22 | 89.550 | 92.800 | 89.500 | 91.420 | 91.420 | 60,413,951 |
| 2024-10-21 | 89.960 | 92.500 | 89.380 | 90.380 | 90.380 | 61,386,594 |
| 2024-10-18 | 86.880 | 92.500 | 86.140 | 90.820 | 90.820 | 70,612,852 |
| 2024-10-17 | 93.180 | 93.580 | 89.880 | 90.000 | 90.000 | 48,845,264 |
| 2024-10-16 | 89.890 | 92.000 | 89.200 | 91.400 | 91.400 | 43,557,287 |
| 2024-10-15 | 91.450 | 95.000 | 89.880 | 89.890 | 89.890 | 56,628,457 |
| 2024-10-14 | 92.090 | 93.490 | 89.100 | 93.000 | 93.000 | 61,394,042 |
| 2024-10-11 | 91.770 | 95.230 | 90.010 | 92.200 | 92.200 | 82,503,733 |
| 2024-10-10 | 88.880 | 91.800 | 85.200 | 88.800 | 88.800 | 59,308,648 |
| 2024-10-09 | 95.000 | 95.000 | 89.000 | 89.020 | 89.020 | 82,672,314 |
| 2024-10-08 | 99.460 | 99.460 | 90.420 | 98.100 | 98.100 | 112,033,525 |
| 2024-09-30 | 87.320 | 90.420 | 84.600 | 90.420 | 90.420 | 91,063,017 |
| 2024-09-27 | 81.880 | 82.200 | 80.460 | 82.200 | 82.200 | 33,282,496 |
| 2024-09-26 | 77.030 | 80.000 | 76.500 | 79.890 | 79.890 | 47,064,755 |
| 2024-09-25 | 78.400 | 81.150 | 77.840 | 78.030 | 78.030 | 54,434,070 |
| 2024-09-24 | 78.090 | 79.040 | 74.500 | 78.320 | 78.320 | 51,982,961 |
| 2024-09-23 | 75.600 | 78.660 | 75.180 | 77.820 | 77.820 | 37,610,996 |
| 2024-09-20 | 75.810 | 77.000 | 75.300 | 75.550 | 75.550 | 18,820,693 |
| 2024-09-19 | 76.440 | 77.200 | 75.100 | 76.190 | 76.190 | 25,133,002 |
| 2024-09-18 | 75.000 | 76.570 | 74.570 | 75.320 | 75.320 | 25,193,116 |
| 2024-09-13 | 74.600 | 75.060 | 73.210 | 73.740 | 73.740 | 19,541,535 |
| 2024-09-12 | 74.660 | 76.580 | 74.570 | 74.730 | 74.730 | 19,949,707 |
| 2024-09-11 | 75.390 | 76.200 | 74.800 | 74.990 | 74.990 | 18,231,047 |
| 2024-09-10 | 76.190 | 76.760 | 74.200 | 75.910 | 75.910 | 20,377,575 |
| 2024-09-09 | 74.960 | 76.500 | 74.480 | 76.180 | 76.180 | 23,842,782 |
| 2024-09-06 | 76.820 | 78.500 | 75.570 | 75.680 | 75.680 | 35,412,663 |
| 2024-09-05 | 74.990 | 77.500 | 74.650 | 76.820 | 76.820 | 35,461,758 |
| 2024-09-04 | 74.370 | 75.250 | 73.680 | 74.550 | 74.550 | 19,459,336 |
| 2024-09-03 | 74.080 | 75.250 | 73.610 | 74.850 | 74.850 | 24,310,543 |
| 2024-09-02 | 76.460 | 77.120 | 74.000 | 74.000 | 74.000 | 33,160,120 |
| 2024-08-30 | 71.800 | 77.800 | 71.590 | 76.520 | 76.520 | 56,434,516 |
| 2024-08-29 | 70.660 | 72.760 | 70.240 | 71.930 | 71.930 | 28,081,959 |
| 2024-08-28 | 75.000 | 75.010 | 70.670 | 71.360 | 71.360 | 49,148,419 |
| 2024-08-27 | 77.790 | 77.820 | 74.790 | 75.560 | 75.560 | 41,578,812 |
| 2024-08-26 | 81.000 | 82.680 | 78.200 | 78.560 | 78.560 | 46,384,284 |
| 2024-08-23 | 76.000 | 80.900 | 76.000 | 80.320 | 80.320 | 46,981,243 |
| 2024-08-22 | 83.010 | 83.290 | 76.850 | 76.950 | 76.950 | 57,323,354 |
| 2024-08-21 | 82.310 | 84.200 | 81.800 | 82.990 | 82.990 | 32,122,211 |
| 2024-08-20 | 84.500 | 85.400 | 81.830 | 82.300 | 82.300 | 45,577,765 |
| 2024-08-19 | 81.100 | 85.880 | 81.010 | 83.700 | 83.700 | 54,112,243 |
| 2024-08-16 | 78.180 | 82.600 | 78.010 | 81.840 | 81.840 | 66,829,735 |
| 2024-08-15 | 75.190 | 78.360 | 75.190 | 77.510 | 77.510 | 33,582,125 |
| 2024-08-14 | 76.400 | 76.420 | 75.400 | 75.690 | 75.690 | 19,292,952 |
| 2024-08-13 | 76.800 | 78.500 | 76.150 | 77.360 | 77.360 | 22,281,314 |
| 2024-08-12 | 79.000 | 79.800 | 76.690 | 77.300 | 77.300 | 35,110,626 |
| 2024-08-09 | 76.550 | 76.980 | 75.620 | 76.000 | 76.000 | 17,616,837 |
| 2024-08-08 | 76.510 | 77.350 | 75.000 | 75.790 | 75.790 | 26,373,660 |
| 2024-08-07 | 75.990 | 78.630 | 75.420 | 77.430 | 77.430 | 31,830,921 |
| 2024-08-06 | 76.300 | 77.000 | 75.130 | 76.260 | 76.260 | 24,068,602 |
| 2024-08-05 | 76.200 | 78.290 | 74.990 | 75.070 | 75.070 | 33,179,063 |
| 2024-08-02 | 77.200 | 78.880 | 76.010 | 76.250 | 76.250 | 30,379,106 |
| 2024-08-01 | 79.630 | 79.980 | 78.000 | 78.040 | 78.040 | 31,914,976 |
| 2024-07-31 | 75.000 | 80.690 | 74.900 | 79.630 | 79.630 | 57,378,142 |
| 2024-07-30 | 77.970 | 77.970 | 75.250 | 75.620 | 75.620 | 30,874,080 |
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.