Chongqing Sansheng Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.530	3.600	3.350	3.400	3.400	12,977,100
2026-07-17	3.640	3.710	3.370	3.480	3.480	14,146,818
2026-07-16	3.620	3.700	3.550	3.660	3.660	8,724,161
2026-07-15	3.560	3.670	3.520	3.630	3.630	11,512,909
2026-07-14	3.520	3.600	3.450	3.590	3.590	8,901,200
2026-07-13	3.740	3.740	3.510	3.540	3.540	11,134,118
2026-07-10	3.460	3.740	3.410	3.690	3.690	17,624,936
2026-07-09	3.440	3.570	3.400	3.480	3.480	9,927,225
2026-07-08	3.570	3.580	3.460	3.480	3.480	8,106,500
2026-07-07	3.670	3.880	3.540	3.550	3.550	14,826,352
2026-07-06	3.700	3.820	3.650	3.720	3.720	13,714,400
2026-07-03	3.550	3.700	3.530	3.700	3.700	12,409,400
2026-07-02	3.440	3.650	3.430	3.550	3.550	15,050,178
2026-07-01	3.360	3.490	3.280	3.450	3.450	16,045,200
2026-06-30	3.340	3.580	3.310	3.350	3.350	15,069,700
2026-06-29	3.270	3.590	3.200	3.380	3.380	22,890,000
2026-06-26	3.380	3.400	3.220	3.260	3.260	15,103,200
2026-06-25	3.470	3.500	3.390	3.400	3.400	7,450,150
2026-06-24	3.590	3.610	3.450	3.470	3.470	9,090,100
2026-06-23	3.560	3.780	3.530	3.600	3.600	12,361,900
2026-06-22	3.550	3.630	3.360	3.600	3.600	14,766,100
2026-06-18	3.580	3.720	3.450	3.580	3.580	13,663,900
2026-06-17	3.890	3.950	3.610	3.610	3.610	21,984,199
2026-06-16	4.140	4.200	3.850	3.950	3.950	31,661,850
2026-06-15	4.340	4.590	4.210	4.280	4.280	53,155,152
2026-06-12	3.990	4.170	3.910	4.170	4.170	4,535,500
2026-06-11	3.800	3.850	3.660	3.790	3.790	9,357,400
2026-06-10	3.970	3.970	3.720	3.850	3.850	10,688,650
2026-06-09	3.980	4.030	3.900	3.980	3.980	5,439,900
2026-06-08	4.050	4.100	3.880	3.930	3.930	9,217,650
2026-06-05	4.150	4.310	4.010	4.140	4.140	14,991,110
2026-06-04	4.100	4.180	4.030	4.060	4.060	5,066,892
2026-06-03	4.200	4.210	4.110	4.140	4.140	5,280,496
2026-06-02	4.350	4.350	4.180	4.240	4.240	5,837,242
2026-06-01	4.200	4.300	4.170	4.300	4.300	6,312,050
2026-05-29	4.210	4.290	4.180	4.210	4.210	6,537,300
2026-05-28	4.260	4.300	4.170	4.230	4.230	6,441,000
2026-05-27	4.310	4.340	4.210	4.240	4.240	6,560,850
2026-05-26	4.360	4.400	4.260	4.330	4.330	7,827,500
2026-05-25	4.410	4.490	4.350	4.420	4.420	9,235,800
2026-05-22	4.440	4.490	4.340	4.450	4.450	8,045,500
2026-05-21	4.600	4.690	4.410	4.420	4.420	9,968,855
2026-05-20	4.540	4.610	4.420	4.600	4.600	10,633,190
2026-05-19	4.670	4.670	4.530	4.560	4.560	7,665,300
2026-05-18	4.800	4.800	4.600	4.640	4.640	9,520,300
2026-05-15	4.800	4.830	4.720	4.770	4.770	9,886,550
2026-05-14	4.900	4.940	4.780	4.800	4.800	16,090,600
2026-05-13	4.780	5.250	4.760	4.960	4.960	24,517,240
2026-05-12	4.920	4.940	4.750	4.800	4.800	17,434,100
2026-05-11	5.020	5.110	4.910	4.940	4.940	17,696,650
2026-05-08	4.990	5.260	4.970	5.040	5.040	24,274,750
2026-05-07	4.750	5.140	4.750	5.020	5.020	27,972,301
2026-05-06	4.740	4.790	4.580	4.720	4.720	24,580,561
2026-04-30	4.670	4.670	4.670	4.670	4.670	0
2026-04-29	4.640	4.680	4.600	4.670	4.670	3,571,300
2026-04-28	4.680	4.720	4.630	4.640	4.640	3,156,400
2026-04-27	4.780	4.780	4.640	4.700	4.700	4,294,978
2026-04-24	4.740	4.780	4.680	4.780	4.780	3,956,650
2026-04-23	4.740	4.810	4.680	4.710	4.710	4,144,400
2026-04-22	4.720	4.840	4.620	4.780	4.780	5,872,550

← NewerPage 2 of 3 · 121 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.