Chongqing Sokon Ind Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 41.500 | 41.780 | 40.860 | 40.900 | 40.900 | 23,133,366 |
| 2026-10-21 | 44.050 | 44.060 | 41.990 | 42.000 | 42.000 | 32,813,242 |
| 2026-10-20 | 44.870 | 45.050 | 43.340 | 43.790 | 43.790 | 27,334,580 |
| 2026-10-19 | 46.000 | 46.960 | 44.860 | 44.870 | 44.870 | 26,808,362 |
| 2026-10-16 | 46.440 | 47.800 | 45.890 | 46.490 | 46.490 | 28,856,276 |
| 2026-10-15 | 47.150 | 48.600 | 45.530 | 45.530 | 45.530 | 37,656,128 |
| 2026-10-14 | 51.080 | 51.240 | 47.880 | 49.090 | 49.090 | 57,188,127 |
| 2026-10-13 | 51.000 | 54.000 | 49.510 | 52.330 | 52.330 | 86,756,047 |
| 2026-10-12 | 46.500 | 51.240 | 45.560 | 51.240 | 51.240 | 54,812,617 |
| 2026-10-09 | 47.770 | 47.800 | 43.860 | 46.580 | 46.580 | 47,847,044 |
| 2026-10-08 | 50.110 | 51.230 | 47.550 | 47.970 | 47.970 | 53,015,688 |
| 2026-09-30 | 46.810 | 47.870 | 45.240 | 46.940 | 46.940 | 25,096,055 |
| 2026-09-29 | 45.090 | 47.300 | 44.830 | 46.810 | 46.810 | 25,789,921 |
| 2026-09-28 | 45.000 | 45.400 | 44.190 | 45.090 | 45.090 | 25,447,671 |
| 2026-09-24 | 47.000 | 47.450 | 46.300 | 46.330 | 46.330 | 13,455,551 |
| 2026-09-23 | 47.800 | 48.440 | 47.200 | 47.200 | 47.200 | 17,453,118 |
| 2026-09-22 | 47.770 | 48.200 | 47.300 | 47.780 | 47.780 | 16,411,626 |
Page 1 of 1 · 17 trading days
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.