Chongqing Sansheng Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.370 | 4.370 | 4.300 | 4.330 | 4.330 | 3,849,200 |
| 2026-01-16 | 4.380 | 4.400 | 4.360 | 4.370 | 4.370 | 4,426,676 |
| 2026-01-15 | 4.300 | 4.410 | 4.280 | 4.390 | 4.390 | 6,697,100 |
| 2026-01-14 | 4.340 | 4.370 | 4.310 | 4.330 | 4.330 | 7,469,200 |
| 2026-01-13 | 4.360 | 4.380 | 4.270 | 4.340 | 4.340 | 6,811,400 |
| 2026-01-12 | 4.460 | 4.480 | 4.360 | 4.380 | 4.380 | 11,282,700 |
| 2026-01-09 | 4.460 | 4.550 | 4.430 | 4.460 | 4.460 | 9,606,100 |
| 2026-01-08 | 4.410 | 4.510 | 4.380 | 4.470 | 4.470 | 11,331,000 |
| 2026-01-07 | 4.460 | 4.480 | 4.370 | 4.380 | 4.380 | 14,038,200 |
| 2026-01-06 | 4.450 | 4.490 | 4.420 | 4.450 | 4.450 | 6,818,591 |
| 2026-01-05 | 4.540 | 4.540 | 4.420 | 4.450 | 4.450 | 6,740,450 |
| 2025-12-31 | 4.540 | 4.560 | 4.480 | 4.520 | 4.520 | 5,870,000 |
| 2025-12-30 | 4.640 | 4.640 | 4.520 | 4.530 | 4.530 | 7,186,400 |
| 2025-12-29 | 4.670 | 4.680 | 4.620 | 4.620 | 4.620 | 4,522,002 |
| 2025-12-26 | 4.700 | 4.710 | 4.640 | 4.660 | 4.660 | 3,574,600 |
| 2025-12-25 | 4.710 | 4.710 | 4.670 | 4.690 | 4.690 | 3,740,600 |
| 2025-12-24 | 4.730 | 4.740 | 4.690 | 4.710 | 4.710 | 4,477,800 |
| 2025-12-23 | 4.780 | 4.820 | 4.720 | 4.720 | 4.720 | 3,913,200 |
| 2025-12-22 | 4.700 | 4.780 | 4.690 | 4.780 | 4.780 | 4,200,000 |
| 2025-12-19 | 4.630 | 4.740 | 4.630 | 4.730 | 4.730 | 3,373,750 |
| 2025-12-18 | 4.610 | 4.670 | 4.570 | 4.630 | 4.630 | 2,474,950 |
| 2025-12-17 | 4.650 | 4.650 | 4.540 | 4.610 | 4.610 | 3,895,200 |
| 2025-12-16 | 4.670 | 4.680 | 4.640 | 4.640 | 4.640 | 3,239,800 |
| 2025-12-15 | 4.800 | 4.800 | 4.710 | 4.720 | 4.720 | 4,056,700 |
| 2025-12-12 | 4.670 | 4.760 | 4.640 | 4.730 | 4.730 | 5,307,700 |
| 2025-12-11 | 4.640 | 4.690 | 4.570 | 4.620 | 4.620 | 8,925,802 |
| 2025-12-10 | 4.870 | 4.870 | 4.700 | 4.760 | 4.760 | 12,589,995 |
| 2025-12-09 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-12-08 | 4.830 | 4.880 | 4.800 | 4.850 | 4.850 | 6,198,600 |
| 2025-12-05 | 4.780 | 4.920 | 4.720 | 4.830 | 4.830 | 6,511,000 |
| 2025-12-04 | 4.850 | 4.850 | 4.730 | 4.730 | 4.730 | 6,657,400 |
| 2025-12-03 | 4.810 | 4.930 | 4.800 | 4.860 | 4.860 | 7,649,200 |
| 2025-12-02 | 4.850 | 4.860 | 4.810 | 4.820 | 4.820 | 2,888,100 |
| 2025-12-01 | 4.830 | 4.880 | 4.830 | 4.850 | 4.850 | 4,243,900 |
| 2025-11-28 | 4.850 | 4.880 | 4.800 | 4.870 | 4.870 | 4,634,000 |
| 2025-11-27 | 4.810 | 4.900 | 4.780 | 4.810 | 4.810 | 6,178,300 |
| 2025-11-26 | 4.870 | 5.060 | 4.820 | 4.840 | 4.840 | 12,872,732 |
| 2025-11-25 | 5.110 | 5.110 | 4.920 | 4.940 | 4.940 | 17,821,000 |
| 2025-11-24 | 4.740 | 4.870 | 4.710 | 4.870 | 4.870 | 10,067,830 |
| 2025-11-21 | 4.810 | 4.900 | 4.640 | 4.640 | 4.640 | 9,960,400 |
| 2025-11-20 | 4.960 | 4.990 | 4.780 | 4.870 | 4.870 | 8,593,100 |
| 2025-11-19 | 5.030 | 5.050 | 4.850 | 4.910 | 4.910 | 8,620,100 |
| 2025-11-18 | 5.060 | 5.130 | 4.910 | 5.040 | 5.040 | 10,177,300 |
| 2025-11-17 | 5.270 | 5.370 | 5.020 | 5.020 | 5.020 | 20,409,376 |
| 2025-11-14 | 5.220 | 5.450 | 5.190 | 5.280 | 5.280 | 18,034,300 |
| 2025-11-13 | 5.130 | 5.210 | 5.030 | 5.190 | 5.190 | 13,577,200 |
| 2025-11-12 | 5.030 | 5.260 | 5.000 | 5.190 | 5.190 | 23,892,917 |
| 2025-11-11 | 4.880 | 5.070 | 4.870 | 5.010 | 5.010 | 11,252,426 |
| 2025-11-10 | 4.850 | 4.950 | 4.830 | 4.870 | 4.870 | 3,257,200 |
| 2025-11-07 | 4.840 | 4.870 | 4.820 | 4.830 | 4.830 | 2,990,700 |
| 2025-11-06 | 4.850 | 4.920 | 4.800 | 4.860 | 4.860 | 5,002,500 |
| 2025-11-05 | 4.840 | 4.870 | 4.800 | 4.840 | 4.840 | 3,506,591 |
| 2025-11-04 | 4.880 | 4.910 | 4.810 | 4.840 | 4.840 | 6,502,300 |
| 2025-11-03 | 4.870 | 4.950 | 4.800 | 4.910 | 4.910 | 5,198,400 |
| 2025-10-31 | 5.050 | 5.050 | 4.870 | 4.880 | 4.880 | 9,155,400 |
| 2025-10-30 | 4.830 | 4.870 | 4.800 | 4.830 | 4.830 | 4,045,050 |
| 2025-10-29 | 4.870 | 4.890 | 4.790 | 4.830 | 4.830 | 4,611,100 |
| 2025-10-28 | 4.900 | 4.910 | 4.840 | 4.870 | 4.870 | 4,990,409 |
| 2025-10-27 | 4.950 | 5.060 | 4.920 | 4.960 | 4.960 | 6,560,800 |
| 2025-10-24 | 4.840 | 5.010 | 4.790 | 4.950 | 4.950 | 7,453,641 |
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.