Chongqing Sansheng Building Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.110	2.200	2.100	2.140	2.140	1,734,300
2024-07-25	2.020	2.160	1.970	2.150	2.150	5,247,900
2024-07-24	2.120	2.150	2.070	2.070	2.070	7,583,500
2024-07-23	2.120	2.250	2.080	2.180	2.180	13,131,400
2024-07-22	2.090	2.150	2.030	2.150	2.150	13,893,750
2024-07-19	2.250	2.250	2.030	2.050	2.050	18,495,750
2024-07-18	2.140	2.140	2.140	2.140	2.140	552,000
2024-07-17	2.040	2.040	2.040	2.040	2.040	194,700
2024-07-16	1.940	1.940	1.940	1.940	1.940	476,600
2024-07-15	1.810	1.850	1.800	1.850	1.850	2,747,900
2024-07-12	1.800	1.840	1.710	1.760	1.760	14,418,200
2024-07-11	1.700	1.750	1.670	1.750	1.750	5,192,900
2024-07-10	1.590	1.670	1.550	1.670	1.670	9,056,300
2024-07-09	1.530	1.590	1.460	1.590	1.590	8,336,161
2024-07-08	1.530	1.560	1.510	1.510	1.510	3,399,700
2024-07-05	1.480	1.540	1.430	1.540	1.540	5,192,500
2024-07-04	1.570	1.580	1.470	1.470	1.470	8,218,500
2024-07-03	1.550	1.620	1.530	1.550	1.550	6,335,800
2024-07-02	1.530	1.610	1.530	1.580	1.580	12,381,500
2024-07-01	1.610	1.650	1.610	1.610	1.610	7,606,900
2024-06-28	1.660	1.720	1.600	1.690	1.690	7,982,850
2024-06-27	1.690	1.750	1.620	1.640	1.640	8,450,700
2024-06-26	1.540	1.700	1.540	1.700	1.700	11,298,150
2024-06-25	1.640	1.680	1.620	1.620	1.620	2,448,200
2024-06-24	1.710	1.770	1.680	1.710	1.710	15,972,350
2024-06-21	1.550	1.690	1.550	1.690	1.690	10,512,100
2024-06-20	1.690	1.740	1.610	1.610	1.610	11,318,900
2024-06-19	1.860	1.860	1.680	1.690	1.690	29,592,511
2024-06-18	1.770	1.770	1.770	1.770	1.770	455,200
2024-06-17	1.690	1.690	1.690	1.690	1.690	1,980,200
2024-06-14	1.610	1.610	1.580	1.610	1.610	8,575,250
2024-06-13	1.530	1.530	1.530	1.530	1.530	316,500
2024-06-12	1.460	1.460	1.460	1.460	1.460	1,664,450
2024-06-11	1.310	1.390	1.250	1.390	1.390	15,107,850
2024-06-07	1.310	1.320	1.240	1.320	1.320	14,585,281
2024-06-06	1.260	1.300	1.260	1.260	1.260	11,544,900
2024-06-05	1.330	1.470	1.330	1.330	1.330	26,964,350
2024-06-04	1.400	1.400	1.400	1.400	1.400	959,700
2024-06-03	1.470	1.470	1.470	1.470	1.470	918,500
2024-05-31	1.550	1.560	1.550	1.550	1.550	4,893,600
2024-05-30	1.630	1.650	1.630	1.630	1.630	10,184,700
2024-05-29	1.760	1.780	1.720	1.720	1.720	2,849,900
2024-05-28	1.880	1.880	1.810	1.810	1.810	3,951,350
2024-05-27	1.910	1.930	1.880	1.900	1.900	3,530,200
2024-05-24	1.890	1.910	1.820	1.880	1.880	4,091,800
2024-05-23	1.920	1.980	1.890	1.910	1.910	7,410,150
2024-05-22	1.840	1.920	1.830	1.910	1.910	6,454,670
2024-05-21	1.850	1.870	1.810	1.840	1.840	4,108,200
2024-05-20	1.930	1.950	1.830	1.840	1.840	8,399,600
2024-05-17	1.900	1.960	1.880	1.930	1.930	8,530,500
2024-05-16	1.880	1.910	1.820	1.890	1.890	12,558,220
2024-05-15	1.760	1.890	1.750	1.890	1.890	14,718,835
2024-05-14	1.750	1.830	1.750	1.800	1.800	21,805,050
2024-05-13	1.840	1.840	1.840	1.840	1.840	756,700
2024-05-10	1.940	1.940	1.940	1.940	1.940	1,505,900
2024-05-09	2.120	2.160	2.040	2.040	2.040	10,327,900
2024-05-08	2.210	2.250	2.120	2.150	2.150	12,170,170
2024-05-07	2.230	2.270	2.200	2.230	2.230	8,460,200
2024-05-06	2.300	2.370	2.220	2.260	2.260	13,830,900
2024-04-30	2.340	2.340	2.340	2.340	2.340	1,351,250

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-01	0.0400 CNY
2019-08-22	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.