Chongqing Sansheng Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.460 | 3.530 | 3.430 | 3.500 | 3.500 | 4,163,000 |
| 2024-01-23 | 3.470 | 3.500 | 3.360 | 3.430 | 3.430 | 3,607,700 |
| 2024-01-22 | 3.650 | 3.670 | 3.470 | 3.500 | 3.500 | 6,749,300 |
| 2024-01-19 | 3.520 | 3.700 | 3.520 | 3.650 | 3.650 | 8,207,900 |
| 2024-01-18 | 3.620 | 3.620 | 3.450 | 3.520 | 3.520 | 8,331,900 |
| 2024-01-17 | 3.670 | 3.780 | 3.620 | 3.630 | 3.630 | 7,641,900 |
| 2024-01-16 | 3.640 | 3.780 | 3.550 | 3.660 | 3.660 | 12,410,900 |
| 2024-01-15 | 3.500 | 3.640 | 3.450 | 3.640 | 3.640 | 11,476,300 |
| 2024-01-12 | 3.420 | 3.510 | 3.400 | 3.470 | 3.470 | 4,036,000 |
| 2024-01-11 | 3.390 | 3.440 | 3.370 | 3.420 | 3.420 | 2,085,100 |
| 2024-01-10 | 3.390 | 3.430 | 3.310 | 3.400 | 3.400 | 1,891,800 |
| 2024-01-09 | 3.410 | 3.440 | 3.360 | 3.400 | 3.400 | 2,344,200 |
| 2024-01-08 | 3.550 | 3.600 | 3.380 | 3.380 | 3.380 | 5,334,900 |
| 2024-01-05 | 3.500 | 3.570 | 3.420 | 3.440 | 3.440 | 5,224,700 |
| 2024-01-04 | 3.400 | 3.510 | 3.400 | 3.510 | 3.510 | 4,994,300 |
| 2024-01-03 | 3.370 | 3.510 | 3.370 | 3.420 | 3.420 | 4,175,800 |
| 2024-01-02 | 3.380 | 3.420 | 3.350 | 3.390 | 3.390 | 2,141,300 |
| 2023-12-29 | 3.340 | 3.420 | 3.320 | 3.380 | 3.380 | 3,543,600 |
| 2023-12-28 | 3.300 | 3.360 | 3.300 | 3.340 | 3.340 | 2,012,500 |
| 2023-12-27 | 3.300 | 3.340 | 3.280 | 3.330 | 3.330 | 1,719,547 |
| 2023-12-26 | 3.290 | 3.340 | 3.280 | 3.300 | 3.300 | 3,702,275 |
| 2023-12-25 | 3.130 | 3.320 | 3.120 | 3.320 | 3.320 | 7,705,825 |
| 2023-12-22 | 3.190 | 3.200 | 3.150 | 3.160 | 3.160 | 1,311,900 |
| 2023-12-21 | 3.160 | 3.210 | 3.120 | 3.190 | 3.190 | 2,230,657 |
| 2023-12-20 | 3.180 | 3.210 | 3.160 | 3.160 | 3.160 | 1,690,300 |
| 2023-12-19 | 3.180 | 3.210 | 3.160 | 3.190 | 3.190 | 1,858,583 |
| 2023-12-18 | 3.320 | 3.320 | 3.160 | 3.200 | 3.200 | 3,341,800 |
| 2023-12-15 | 3.330 | 3.340 | 3.300 | 3.320 | 3.320 | 1,704,100 |
| 2023-12-14 | 3.320 | 3.350 | 3.310 | 3.330 | 3.330 | 2,484,900 |
| 2023-12-13 | 3.320 | 3.360 | 3.310 | 3.330 | 3.330 | 2,102,500 |
| 2023-12-12 | 3.260 | 3.320 | 3.240 | 3.320 | 3.320 | 2,004,000 |
| 2023-12-11 | 3.280 | 3.280 | 3.210 | 3.260 | 3.260 | 3,128,700 |
| 2023-12-08 | 3.310 | 3.340 | 3.300 | 3.300 | 3.300 | 3,643,500 |
| 2023-12-07 | 3.330 | 3.340 | 3.310 | 3.320 | 3.320 | 1,991,890 |
| 2023-12-06 | 3.320 | 3.370 | 3.320 | 3.340 | 3.340 | 2,084,983 |
| 2023-12-05 | 3.410 | 3.410 | 3.340 | 3.350 | 3.350 | 3,340,800 |
| 2023-12-04 | 3.400 | 3.420 | 3.370 | 3.400 | 3.400 | 2,695,400 |
| 2023-12-01 | 3.440 | 3.440 | 3.390 | 3.400 | 3.400 | 4,024,700 |
| 2023-11-30 | 3.500 | 3.500 | 3.430 | 3.440 | 3.440 | 3,174,500 |
| 2023-11-29 | 3.490 | 3.540 | 3.470 | 3.490 | 3.490 | 4,377,250 |
| 2023-11-28 | 3.470 | 3.500 | 3.430 | 3.490 | 3.490 | 3,716,700 |
| 2023-11-27 | 3.510 | 3.520 | 3.430 | 3.470 | 3.470 | 4,245,800 |
| 2023-11-24 | 3.470 | 3.560 | 3.450 | 3.520 | 3.520 | 4,859,200 |
| 2023-11-23 | 3.450 | 3.500 | 3.420 | 3.470 | 3.470 | 2,833,400 |
| 2023-11-22 | 3.480 | 3.480 | 3.400 | 3.440 | 3.440 | 3,479,700 |
| 2023-11-21 | 3.520 | 3.520 | 3.450 | 3.480 | 3.480 | 4,334,390 |
| 2023-11-20 | 3.420 | 3.570 | 3.380 | 3.520 | 3.520 | 7,496,971 |
| 2023-11-17 | 3.340 | 3.420 | 3.320 | 3.410 | 3.410 | 3,562,800 |
| 2023-11-16 | 3.390 | 3.400 | 3.300 | 3.340 | 3.340 | 7,238,950 |
| 2023-11-15 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 4,281,000 |
| 2023-11-14 | 3.460 | 3.470 | 3.420 | 3.450 | 3.450 | 3,004,200 |
| 2023-11-13 | 3.490 | 3.500 | 3.450 | 3.460 | 3.460 | 3,364,600 |
| 2023-11-10 | 3.490 | 3.540 | 3.450 | 3.520 | 3.520 | 2,310,500 |
| 2023-11-09 | 3.520 | 3.520 | 3.450 | 3.480 | 3.480 | 2,886,018 |
| 2023-11-08 | 3.540 | 3.560 | 3.490 | 3.530 | 3.530 | 3,370,900 |
| 2023-11-07 | 3.550 | 3.560 | 3.510 | 3.540 | 3.540 | 3,766,000 |
| 2023-11-06 | 3.550 | 3.610 | 3.520 | 3.560 | 3.560 | 4,526,000 |
| 2023-11-03 | 3.560 | 3.570 | 3.510 | 3.550 | 3.550 | 3,064,263 |
| 2023-11-02 | 3.480 | 3.600 | 3.460 | 3.550 | 3.550 | 5,470,050 |
| 2023-11-01 | 3.490 | 3.490 | 3.450 | 3.470 | 3.470 | 4,104,200 |
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.