Chongqing Sansheng Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.210 | 4.360 | 4.210 | 4.220 | 4.220 | 9,133,350 |
| 2025-04-23 | 4.260 | 4.340 | 4.220 | 4.240 | 4.240 | 9,466,800 |
| 2025-04-22 | 4.210 | 4.370 | 4.140 | 4.260 | 4.260 | 15,347,450 |
| 2025-04-21 | 4.110 | 4.330 | 4.110 | 4.330 | 4.330 | 13,219,200 |
| 2025-04-18 | 4.150 | 4.250 | 4.090 | 4.120 | 4.120 | 15,329,600 |
| 2025-04-17 | 4.420 | 4.470 | 4.310 | 4.310 | 4.310 | 17,828,950 |
| 2025-04-16 | 4.460 | 4.690 | 4.250 | 4.540 | 4.540 | 32,355,550 |
| 2025-04-15 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 1,496,200 |
| 2025-04-14 | 4.260 | 4.260 | 4.230 | 4.260 | 4.260 | 8,477,500 |
| 2025-04-11 | 3.910 | 4.060 | 3.870 | 4.060 | 4.060 | 12,311,700 |
| 2025-04-10 | 3.730 | 3.900 | 3.720 | 3.870 | 3.870 | 8,006,250 |
| 2025-04-09 | 3.550 | 3.750 | 3.510 | 3.730 | 3.730 | 8,146,650 |
| 2025-04-08 | 3.380 | 3.720 | 3.380 | 3.680 | 3.680 | 11,847,300 |
| 2025-04-07 | 3.550 | 3.620 | 3.540 | 3.540 | 3.540 | 4,881,000 |
| 2025-04-03 | 3.710 | 3.760 | 3.640 | 3.730 | 3.730 | 4,152,250 |
| 2025-04-02 | 3.770 | 3.830 | 3.720 | 3.720 | 3.720 | 5,669,500 |
| 2025-04-01 | 3.870 | 3.920 | 3.720 | 3.820 | 3.820 | 6,023,000 |
| 2025-03-31 | 3.760 | 3.990 | 3.760 | 3.900 | 3.900 | 8,656,300 |
| 2025-03-28 | 3.760 | 3.830 | 3.750 | 3.810 | 3.810 | 3,445,900 |
| 2025-03-27 | 3.790 | 3.840 | 3.720 | 3.800 | 3.800 | 4,358,400 |
| 2025-03-26 | 3.700 | 3.800 | 3.650 | 3.780 | 3.780 | 4,824,000 |
| 2025-03-25 | 3.680 | 3.790 | 3.620 | 3.690 | 3.690 | 3,300,200 |
| 2025-03-24 | 3.690 | 3.720 | 3.600 | 3.650 | 3.650 | 4,556,200 |
| 2025-03-21 | 3.730 | 3.760 | 3.670 | 3.720 | 3.720 | 5,792,100 |
| 2025-03-20 | 3.780 | 3.780 | 3.720 | 3.740 | 3.740 | 3,421,000 |
| 2025-03-19 | 3.770 | 3.880 | 3.740 | 3.750 | 3.750 | 4,126,900 |
| 2025-03-18 | 3.860 | 3.870 | 3.750 | 3.780 | 3.780 | 4,616,511 |
| 2025-03-17 | 3.870 | 3.880 | 3.760 | 3.840 | 3.840 | 4,759,300 |
| 2025-03-14 | 3.850 | 3.940 | 3.840 | 3.860 | 3.860 | 4,637,038 |
| 2025-03-13 | 3.980 | 3.980 | 3.850 | 3.870 | 3.870 | 7,425,400 |
| 2025-03-12 | 3.760 | 3.960 | 3.710 | 3.960 | 3.960 | 7,711,700 |
| 2025-03-11 | 3.750 | 3.810 | 3.710 | 3.770 | 3.770 | 4,801,050 |
| 2025-03-10 | 3.780 | 3.810 | 3.720 | 3.740 | 3.740 | 4,327,500 |
| 2025-03-07 | 3.790 | 3.810 | 3.710 | 3.760 | 3.760 | 4,773,700 |
| 2025-03-06 | 3.830 | 3.840 | 3.710 | 3.760 | 3.760 | 5,904,900 |
| 2025-03-05 | 3.930 | 3.970 | 3.790 | 3.790 | 3.790 | 9,041,900 |
| 2025-03-04 | 4.180 | 4.250 | 3.900 | 3.940 | 3.940 | 13,042,000 |
| 2025-03-03 | 4.010 | 4.200 | 4.010 | 4.110 | 4.110 | 10,936,320 |
| 2025-02-28 | 4.070 | 4.270 | 4.060 | 4.170 | 4.170 | 16,038,950 |
| 2025-02-27 | 4.160 | 4.160 | 3.970 | 4.070 | 4.070 | 17,004,400 |
| 2025-02-26 | 3.780 | 3.960 | 3.780 | 3.960 | 3.960 | 5,186,200 |
| 2025-02-25 | 3.780 | 3.830 | 3.700 | 3.770 | 3.770 | 5,263,300 |
| 2025-02-24 | 3.760 | 3.820 | 3.570 | 3.750 | 3.750 | 8,828,750 |
| 2025-02-21 | 3.900 | 3.900 | 3.700 | 3.760 | 3.760 | 10,081,600 |
| 2025-02-20 | 3.880 | 3.950 | 3.780 | 3.860 | 3.860 | 5,672,500 |
| 2025-02-19 | 3.820 | 3.890 | 3.750 | 3.850 | 3.850 | 5,441,700 |
| 2025-02-18 | 3.800 | 3.960 | 3.760 | 3.790 | 3.790 | 10,036,150 |
| 2025-02-17 | 3.700 | 3.770 | 3.610 | 3.770 | 3.770 | 5,091,500 |
| 2025-02-14 | 3.650 | 3.670 | 3.570 | 3.590 | 3.590 | 5,552,100 |
| 2025-02-13 | 3.760 | 3.760 | 3.650 | 3.670 | 3.670 | 4,959,750 |
| 2025-02-12 | 3.700 | 3.770 | 3.680 | 3.760 | 3.760 | 3,305,500 |
| 2025-02-11 | 3.700 | 3.790 | 3.610 | 3.710 | 3.710 | 6,112,000 |
| 2025-02-10 | 3.620 | 3.680 | 3.600 | 3.670 | 3.670 | 3,981,500 |
| 2025-02-07 | 3.580 | 3.710 | 3.580 | 3.630 | 3.630 | 4,599,400 |
| 2025-02-06 | 3.620 | 3.690 | 3.550 | 3.630 | 3.630 | 4,126,726 |
| 2025-02-05 | 3.810 | 3.870 | 3.610 | 3.610 | 3.610 | 7,553,550 |
| 2025-01-27 | 3.960 | 4.020 | 3.800 | 3.800 | 3.800 | 2,602,600 |
| 2025-01-24 | 3.850 | 3.970 | 3.720 | 3.950 | 3.950 | 4,801,200 |
| 2025-01-23 | 3.800 | 3.910 | 3.800 | 3.810 | 3.810 | 5,113,000 |
| 2025-01-22 | 3.810 | 4.010 | 3.810 | 3.910 | 3.910 | 8,737,900 |
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.