Chongqing Sansheng Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.720	4.840	4.620	4.780	4.780	5,872,550
2026-04-21	4.750	4.780	4.720	4.730	4.730	3,394,200
2026-04-20	4.710	4.760	4.710	4.730	4.730	3,473,658
2026-04-17	4.770	4.770	4.700	4.740	4.740	4,286,900
2026-04-16	4.600	4.790	4.600	4.770	4.770	8,085,300
2026-04-15	4.680	4.700	4.600	4.640	4.640	3,526,258
2026-04-14	4.630	4.700	4.600	4.680	4.680	5,705,258
2026-04-13	4.590	4.700	4.560	4.650	4.650	4,469,500
2026-04-10	4.590	4.640	4.540	4.600	4.600	5,097,800
2026-04-09	4.510	4.580	4.460	4.560	4.560	3,978,400
2026-04-08	4.470	4.520	4.440	4.510	4.510	4,337,050
2026-04-07	4.370	4.450	4.290	4.410	4.410	3,152,900
2026-04-03	4.480	4.480	4.280	4.330	4.330	4,988,150
2026-04-02	4.500	4.590	4.420	4.430	4.430	4,449,600
2026-04-01	4.480	4.530	4.420	4.490	4.490	4,180,400
2026-03-31	4.620	4.690	4.430	4.470	4.470	8,716,300
2026-03-30	4.460	4.570	4.430	4.520	4.520	4,950,000
2026-03-27	4.460	4.590	4.460	4.530	4.530	6,568,406
2026-03-26	4.410	4.490	4.390	4.470	4.470	3,757,700
2026-03-25	4.290	4.440	4.290	4.400	4.400	2,882,800
2026-03-24	4.220	4.300	4.210	4.290	4.290	3,391,000
2026-03-23	4.330	4.330	4.170	4.170	4.170	6,210,500
2026-03-20	4.470	4.520	4.370	4.390	4.390	4,245,891
2026-03-19	4.560	4.560	4.420	4.480	4.480	4,762,800
2026-03-18	4.660	4.660	4.550	4.580	4.580	3,976,200
2026-03-17	4.630	4.670	4.590	4.620	4.620	3,755,400
2026-03-16	4.610	4.700	4.560	4.630	4.630	6,125,600
2026-03-13	4.450	4.590	4.450	4.580	4.580	6,730,400
2026-03-12	4.520	4.530	4.430	4.450	4.450	4,893,500
2026-03-11	4.560	4.580	4.480	4.520	4.520	6,158,350
2026-03-10	4.500	4.580	4.460	4.550	4.550	6,171,000
2026-03-09	4.420	4.560	4.420	4.480	4.480	7,013,700
2026-03-06	4.370	4.510	4.340	4.470	4.470	7,865,400
2026-03-05	4.260	4.460	4.240	4.390	4.390	10,799,200
2026-03-04	4.210	4.280	4.170	4.250	4.250	2,521,945
2026-03-03	4.330	4.350	4.200	4.210	4.210	5,089,250
2026-03-02	4.300	4.330	4.250	4.310	4.310	5,961,400
2026-02-27	4.350	4.360	4.300	4.350	4.350	3,126,900
2026-02-26	4.280	4.350	4.260	4.350	4.350	4,787,800
2026-02-25	4.220	4.290	4.210	4.280	4.280	3,534,350
2026-02-24	4.220	4.250	4.180	4.220	4.220	3,236,800
2026-02-13	4.230	4.300	4.210	4.210	4.210	3,615,850
2026-02-12	4.320	4.350	4.240	4.240	4.240	4,349,914
2026-02-11	4.320	4.380	4.290	4.330	4.330	3,868,900
2026-02-10	4.260	4.390	4.230	4.340	4.340	5,283,550
2026-02-09	4.220	4.280	4.190	4.240	4.240	4,550,564
2026-02-06	4.270	4.380	4.230	4.250	4.250	9,387,000
2026-02-05	4.060	4.260	4.060	4.260	4.260	10,313,810
2026-02-04	4.020	4.070	4.000	4.060	4.060	3,316,900
2026-02-03	4.000	4.030	3.990	4.010	4.010	2,675,400
2026-02-02	3.970	4.110	3.970	4.000	4.000	3,892,600
2026-01-30	4.020	4.040	3.990	4.010	4.010	5,022,379
2026-01-29	4.000	4.200	3.920	4.060	4.060	9,589,300
2026-01-28	4.010	4.140	3.980	4.010	4.010	12,651,650
2026-01-27	4.240	4.270	4.140	4.180	4.180	5,632,900
2026-01-26	4.350	4.360	4.240	4.260	4.260	5,171,700
2026-01-23	4.350	4.380	4.340	4.350	4.350	3,114,300
2026-01-22	4.360	4.380	4.330	4.350	4.350	2,781,900
2026-01-21	4.250	4.350	4.240	4.350	4.350	4,356,646
2026-01-20	4.330	4.340	4.230	4.270	4.270	6,982,246

← NewerPage 3 of 5 · 243 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.