Chongqing Sansheng Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.810 | 4.980 | 4.790 | 4.900 | 4.900 | 6,576,450 |
| 2025-07-22 | 5.070 | 5.070 | 4.810 | 4.810 | 4.810 | 15,320,000 |
| 2025-07-21 | 5.020 | 5.080 | 5.000 | 5.060 | 5.060 | 4,154,900 |
| 2025-07-18 | 5.070 | 5.110 | 5.020 | 5.020 | 5.020 | 4,445,500 |
| 2025-07-17 | 5.130 | 5.130 | 5.050 | 5.060 | 5.060 | 3,513,300 |
| 2025-07-16 | 5.190 | 5.190 | 5.090 | 5.100 | 5.100 | 4,468,400 |
| 2025-07-15 | 5.100 | 5.200 | 5.030 | 5.140 | 5.140 | 7,019,200 |
| 2025-07-14 | 5.040 | 5.120 | 4.970 | 5.070 | 5.070 | 4,949,300 |
| 2025-07-11 | 5.050 | 5.080 | 5.010 | 5.010 | 5.010 | 5,224,800 |
| 2025-07-10 | 5.050 | 5.110 | 5.000 | 5.110 | 5.110 | 3,704,390 |
| 2025-07-09 | 5.110 | 5.130 | 5.000 | 5.030 | 5.030 | 6,022,900 |
| 2025-07-08 | 5.170 | 5.230 | 5.100 | 5.150 | 5.150 | 5,863,800 |
| 2025-07-07 | 4.990 | 5.200 | 4.970 | 5.150 | 5.150 | 10,695,800 |
| 2025-07-04 | 4.900 | 5.040 | 4.870 | 4.990 | 4.990 | 8,084,600 |
| 2025-07-03 | 4.930 | 4.980 | 4.910 | 4.920 | 4.920 | 4,945,950 |
| 2025-07-02 | 4.950 | 5.120 | 4.900 | 4.960 | 4.960 | 10,192,150 |
| 2025-07-01 | 4.850 | 4.920 | 4.800 | 4.900 | 4.900 | 5,507,950 |
| 2025-06-30 | 4.860 | 4.900 | 4.790 | 4.850 | 4.850 | 4,343,400 |
| 2025-06-27 | 4.880 | 4.890 | 4.810 | 4.850 | 4.850 | 3,774,800 |
| 2025-06-26 | 4.810 | 4.920 | 4.750 | 4.860 | 4.860 | 5,443,450 |
| 2025-06-25 | 4.980 | 5.010 | 4.760 | 4.840 | 4.840 | 9,244,600 |
| 2025-06-24 | 4.900 | 5.020 | 4.860 | 4.960 | 4.960 | 5,530,500 |
| 2025-06-23 | 4.820 | 4.920 | 4.820 | 4.880 | 4.880 | 4,083,000 |
| 2025-06-20 | 4.800 | 4.970 | 4.730 | 4.880 | 4.880 | 7,255,500 |
| 2025-06-19 | 4.980 | 5.200 | 4.800 | 4.800 | 4.800 | 13,082,800 |
| 2025-06-18 | 4.980 | 5.250 | 4.920 | 5.050 | 5.050 | 12,551,400 |
| 2025-06-17 | 4.820 | 5.060 | 4.680 | 5.050 | 5.050 | 15,119,350 |
| 2025-06-16 | 5.180 | 5.180 | 4.810 | 4.820 | 4.820 | 14,234,700 |
| 2025-06-13 | 4.800 | 5.110 | 4.730 | 5.030 | 5.030 | 16,385,300 |
| 2025-06-12 | 4.700 | 4.930 | 4.650 | 4.870 | 4.870 | 15,426,300 |
| 2025-06-11 | 4.520 | 4.700 | 4.520 | 4.700 | 4.700 | 10,723,700 |
| 2025-06-10 | 4.460 | 4.550 | 4.380 | 4.480 | 4.480 | 8,068,571 |
| 2025-06-09 | 4.520 | 4.550 | 4.480 | 4.490 | 4.490 | 6,040,556 |
| 2025-06-06 | 4.430 | 4.530 | 4.410 | 4.510 | 4.510 | 6,295,471 |
| 2025-06-05 | 4.440 | 4.560 | 4.370 | 4.460 | 4.460 | 7,771,450 |
| 2025-06-04 | 4.380 | 4.500 | 4.360 | 4.430 | 4.430 | 6,723,350 |
| 2025-06-03 | 4.370 | 4.500 | 4.330 | 4.400 | 4.400 | 7,998,150 |
| 2025-05-30 | 4.260 | 4.470 | 4.230 | 4.440 | 4.440 | 15,203,850 |
| 2025-05-29 | 4.270 | 4.270 | 4.200 | 4.260 | 4.260 | 4,850,700 |
| 2025-05-28 | 4.260 | 4.290 | 4.150 | 4.230 | 4.230 | 6,156,600 |
| 2025-05-27 | 4.210 | 4.310 | 4.180 | 4.260 | 4.260 | 5,205,800 |
| 2025-05-26 | 4.230 | 4.270 | 4.160 | 4.220 | 4.220 | 5,316,500 |
| 2025-05-23 | 4.340 | 4.350 | 4.200 | 4.220 | 4.220 | 8,048,000 |
| 2025-05-22 | 4.390 | 4.420 | 4.250 | 4.320 | 4.320 | 11,108,400 |
| 2025-05-21 | 4.300 | 4.440 | 4.210 | 4.420 | 4.420 | 10,174,800 |
| 2025-05-20 | 4.450 | 4.550 | 4.330 | 4.330 | 4.330 | 12,997,000 |
| 2025-05-19 | 4.320 | 4.560 | 4.300 | 4.460 | 4.460 | 13,757,813 |
| 2025-05-16 | 4.250 | 4.460 | 4.190 | 4.380 | 4.380 | 12,950,105 |
| 2025-05-15 | 4.140 | 4.330 | 4.090 | 4.260 | 4.260 | 10,907,771 |
| 2025-05-14 | 4.160 | 4.270 | 4.050 | 4.160 | 4.160 | 12,144,829 |
| 2025-05-13 | 3.970 | 4.180 | 3.900 | 4.180 | 4.180 | 13,214,800 |
| 2025-05-12 | 3.930 | 4.070 | 3.860 | 3.980 | 3.980 | 11,883,500 |
| 2025-05-09 | 4.080 | 4.080 | 3.920 | 3.930 | 3.930 | 15,265,350 |
| 2025-05-08 | 3.960 | 4.190 | 3.960 | 4.090 | 4.090 | 12,434,950 |
| 2025-05-07 | 3.940 | 4.070 | 3.930 | 4.040 | 4.040 | 15,061,350 |
| 2025-05-06 | 3.790 | 3.970 | 3.790 | 3.910 | 3.910 | 16,039,600 |
| 2025-04-30 | 3.740 | 3.910 | 3.740 | 3.780 | 3.780 | 20,499,150 |
| 2025-04-29 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 2,716,100 |
| 2025-04-28 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-04-25 | 4.180 | 4.220 | 4.040 | 4.150 | 4.150 | 10,870,600 |
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.