Chongqing Sansheng Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.950 | 4.950 | 4.820 | 4.860 | 4.860 | 9,414,600 |
| 2025-10-22 | 4.750 | 4.980 | 4.750 | 4.980 | 4.980 | 12,605,500 |
| 2025-10-21 | 4.740 | 4.790 | 4.700 | 4.740 | 4.740 | 5,626,600 |
| 2025-10-20 | 4.670 | 4.870 | 4.630 | 4.800 | 4.800 | 8,632,900 |
| 2025-10-17 | 4.750 | 4.750 | 4.620 | 4.640 | 4.640 | 4,103,600 |
| 2025-10-16 | 4.610 | 4.760 | 4.580 | 4.680 | 4.680 | 4,415,000 |
| 2025-10-15 | 4.550 | 4.630 | 4.550 | 4.610 | 4.610 | 2,852,600 |
| 2025-10-14 | 4.570 | 4.670 | 4.550 | 4.550 | 4.550 | 3,972,800 |
| 2025-10-13 | 4.570 | 4.580 | 4.450 | 4.570 | 4.570 | 4,150,200 |
| 2025-10-10 | 4.640 | 4.700 | 4.630 | 4.650 | 4.650 | 4,522,900 |
| 2025-10-09 | 4.760 | 4.760 | 4.620 | 4.620 | 4.620 | 4,187,700 |
| 2025-09-30 | 4.700 | 4.800 | 4.700 | 4.730 | 4.730 | 2,658,200 |
| 2025-09-29 | 4.650 | 4.730 | 4.620 | 4.670 | 4.670 | 3,298,556 |
| 2025-09-26 | 4.700 | 4.760 | 4.620 | 4.620 | 4.620 | 3,901,300 |
| 2025-09-25 | 4.720 | 4.820 | 4.680 | 4.750 | 4.750 | 3,587,900 |
| 2025-09-24 | 4.600 | 4.820 | 4.560 | 4.770 | 4.770 | 6,365,700 |
| 2025-09-23 | 4.720 | 4.720 | 4.570 | 4.630 | 4.630 | 4,137,900 |
| 2025-09-22 | 4.740 | 4.770 | 4.670 | 4.700 | 4.700 | 3,443,400 |
| 2025-09-19 | 4.600 | 4.800 | 4.580 | 4.760 | 4.760 | 6,198,450 |
| 2025-09-18 | 4.730 | 4.730 | 4.560 | 4.580 | 4.580 | 7,881,900 |
| 2025-09-17 | 4.680 | 4.750 | 4.670 | 4.730 | 4.730 | 3,385,550 |
| 2025-09-16 | 4.830 | 4.850 | 4.720 | 4.720 | 4.720 | 4,995,600 |
| 2025-09-15 | 4.820 | 4.860 | 4.800 | 4.820 | 4.820 | 4,339,700 |
| 2025-09-12 | 4.890 | 4.910 | 4.830 | 4.860 | 4.860 | 5,336,400 |
| 2025-09-11 | 4.870 | 4.940 | 4.820 | 4.900 | 4.900 | 4,496,300 |
| 2025-09-10 | 4.840 | 4.930 | 4.780 | 4.890 | 4.890 | 6,109,800 |
| 2025-09-09 | 4.900 | 4.910 | 4.780 | 4.830 | 4.830 | 5,597,200 |
| 2025-09-08 | 4.850 | 5.000 | 4.800 | 4.890 | 4.890 | 7,918,500 |
| 2025-09-05 | 4.830 | 4.960 | 4.800 | 4.880 | 4.880 | 9,366,200 |
| 2025-09-04 | 4.730 | 4.990 | 4.720 | 4.880 | 4.880 | 12,604,350 |
| 2025-09-03 | 4.750 | 4.850 | 4.570 | 4.760 | 4.760 | 13,598,950 |
| 2025-09-02 | 4.470 | 4.740 | 4.470 | 4.740 | 4.740 | 11,674,100 |
| 2025-09-01 | 4.510 | 4.520 | 4.400 | 4.510 | 4.510 | 8,686,400 |
| 2025-08-29 | 4.600 | 4.600 | 4.440 | 4.520 | 4.520 | 8,005,050 |
| 2025-08-28 | 4.560 | 4.650 | 4.340 | 4.600 | 4.600 | 15,489,300 |
| 2025-08-27 | 4.750 | 4.760 | 4.520 | 4.540 | 4.540 | 11,783,200 |
| 2025-08-26 | 4.750 | 4.830 | 4.700 | 4.760 | 4.760 | 6,961,400 |
| 2025-08-25 | 4.890 | 4.890 | 4.660 | 4.710 | 4.710 | 14,688,202 |
| 2025-08-22 | 4.990 | 5.000 | 4.850 | 4.890 | 4.890 | 10,357,889 |
| 2025-08-21 | 5.110 | 5.120 | 4.940 | 4.980 | 4.980 | 13,419,889 |
| 2025-08-20 | 4.810 | 5.040 | 4.810 | 5.040 | 5.040 | 14,926,274 |
| 2025-08-19 | 4.950 | 4.960 | 4.790 | 4.800 | 4.800 | 17,967,500 |
| 2025-08-18 | 5.050 | 5.070 | 4.930 | 4.950 | 4.950 | 16,734,729 |
| 2025-08-15 | 4.980 | 5.120 | 4.860 | 5.090 | 5.090 | 20,857,662 |
| 2025-08-14 | 5.260 | 5.280 | 5.010 | 5.020 | 5.020 | 23,997,208 |
| 2025-08-13 | 5.500 | 5.540 | 5.210 | 5.270 | 5.270 | 24,001,948 |
| 2025-08-12 | 5.500 | 5.630 | 5.420 | 5.450 | 5.450 | 28,127,806 |
| 2025-08-11 | 5.980 | 5.980 | 5.700 | 5.700 | 5.700 | 30,620,800 |
| 2025-08-08 | 5.880 | 6.090 | 5.710 | 6.000 | 6.000 | 24,521,456 |
| 2025-08-07 | 5.960 | 5.960 | 5.550 | 5.800 | 5.800 | 22,074,850 |
| 2025-08-06 | 5.650 | 5.680 | 5.520 | 5.680 | 5.680 | 4,451,400 |
| 2025-08-05 | 5.150 | 5.410 | 5.150 | 5.410 | 5.410 | 5,791,550 |
| 2025-08-04 | 5.160 | 5.170 | 5.060 | 5.150 | 5.150 | 4,249,950 |
| 2025-08-01 | 5.100 | 5.160 | 5.090 | 5.160 | 5.160 | 4,073,150 |
| 2025-07-31 | 5.110 | 5.160 | 5.050 | 5.100 | 5.100 | 5,038,700 |
| 2025-07-30 | 5.000 | 5.130 | 4.960 | 5.100 | 5.100 | 5,595,750 |
| 2025-07-29 | 4.950 | 5.020 | 4.930 | 4.990 | 4.990 | 2,674,200 |
| 2025-07-28 | 5.000 | 5.060 | 4.950 | 4.980 | 4.980 | 4,621,706 |
| 2025-07-25 | 5.060 | 5.100 | 5.020 | 5.020 | 5.020 | 3,443,400 |
| 2025-07-24 | 5.050 | 5.140 | 4.970 | 5.090 | 5.090 | 8,249,450 |
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.