Chongqing Sansheng Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.950 | 3.950 | 3.780 | 3.820 | 3.820 | 5,546,861 |
| 2025-01-20 | 4.070 | 4.080 | 3.910 | 3.960 | 3.960 | 6,232,500 |
| 2025-01-17 | 4.100 | 4.120 | 4.020 | 4.120 | 4.120 | 3,129,300 |
| 2025-01-16 | 4.100 | 4.130 | 4.080 | 4.100 | 4.100 | 3,669,900 |
| 2025-01-15 | 4.150 | 4.200 | 4.080 | 4.120 | 4.120 | 3,831,700 |
| 2025-01-14 | 4.050 | 4.180 | 4.040 | 4.150 | 4.150 | 6,060,100 |
| 2025-01-13 | 4.040 | 4.110 | 4.010 | 4.050 | 4.050 | 5,685,629 |
| 2025-01-10 | 4.270 | 4.370 | 4.160 | 4.180 | 4.180 | 10,876,350 |
| 2025-01-09 | 4.080 | 4.160 | 4.010 | 4.160 | 4.160 | 8,194,500 |
| 2025-01-08 | 3.930 | 4.040 | 3.890 | 3.960 | 3.960 | 4,004,800 |
| 2025-01-07 | 3.930 | 3.960 | 3.850 | 3.930 | 3.930 | 3,507,800 |
| 2025-01-06 | 3.810 | 3.940 | 3.690 | 3.930 | 3.930 | 6,308,600 |
| 2025-01-03 | 4.000 | 4.040 | 3.870 | 3.870 | 3.870 | 9,834,200 |
| 2025-01-02 | 4.140 | 4.250 | 4.050 | 4.070 | 4.070 | 6,174,900 |
| 2024-12-31 | 4.110 | 4.210 | 4.060 | 4.110 | 4.110 | 4,925,100 |
| 2024-12-30 | 4.190 | 4.190 | 4.010 | 4.100 | 4.100 | 7,251,900 |
| 2024-12-27 | 4.230 | 4.280 | 4.200 | 4.220 | 4.220 | 5,979,800 |
| 2024-12-26 | 4.180 | 4.340 | 4.150 | 4.280 | 4.280 | 5,372,300 |
| 2024-12-25 | 4.290 | 4.370 | 4.170 | 4.210 | 4.210 | 6,359,000 |
| 2024-12-24 | 4.460 | 4.460 | 4.150 | 4.380 | 4.380 | 8,912,900 |
| 2024-12-23 | 4.450 | 4.480 | 4.350 | 4.350 | 4.350 | 8,433,000 |
| 2024-12-20 | 4.770 | 4.770 | 4.510 | 4.580 | 4.580 | 19,175,300 |
| 2024-12-19 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 2,307,000 |
| 2024-12-18 | 4.180 | 4.350 | 4.170 | 4.320 | 4.320 | 5,301,900 |
| 2024-12-17 | 4.420 | 4.470 | 4.230 | 4.230 | 4.230 | 9,938,308 |
| 2024-12-16 | 4.500 | 4.530 | 4.350 | 4.450 | 4.450 | 6,980,000 |
| 2024-12-13 | 4.520 | 4.640 | 4.450 | 4.510 | 4.510 | 8,859,408 |
| 2024-12-12 | 4.610 | 4.790 | 4.500 | 4.520 | 4.520 | 17,237,819 |
| 2024-12-11 | 4.330 | 4.560 | 4.330 | 4.560 | 4.560 | 15,963,561 |
| 2024-12-10 | 4.190 | 4.340 | 4.110 | 4.340 | 4.340 | 13,275,150 |
| 2024-12-09 | 4.220 | 4.220 | 4.090 | 4.130 | 4.130 | 6,973,100 |
| 2024-12-06 | 4.160 | 4.240 | 4.080 | 4.220 | 4.220 | 7,866,650 |
| 2024-12-05 | 4.360 | 4.360 | 4.110 | 4.160 | 4.160 | 11,113,600 |
| 2024-12-04 | 4.370 | 4.370 | 4.200 | 4.220 | 4.220 | 11,524,900 |
| 2024-12-03 | 4.430 | 4.530 | 4.350 | 4.380 | 4.380 | 9,265,350 |
| 2024-12-02 | 4.380 | 4.470 | 4.300 | 4.410 | 4.410 | 9,142,211 |
| 2024-11-29 | 4.540 | 4.540 | 4.260 | 4.370 | 4.370 | 13,989,600 |
| 2024-11-28 | 4.160 | 4.330 | 4.110 | 4.330 | 4.330 | 10,207,200 |
| 2024-11-27 | 4.290 | 4.350 | 4.080 | 4.120 | 4.120 | 16,926,550 |
| 2024-11-26 | 4.350 | 4.420 | 4.220 | 4.290 | 4.290 | 11,854,382 |
| 2024-11-25 | 4.500 | 4.630 | 4.310 | 4.360 | 4.360 | 17,433,000 |
| 2024-11-22 | 4.440 | 4.560 | 4.360 | 4.530 | 4.530 | 17,609,250 |
| 2024-11-21 | 4.490 | 4.650 | 4.290 | 4.340 | 4.340 | 15,879,850 |
| 2024-11-20 | 4.380 | 4.610 | 4.380 | 4.480 | 4.480 | 19,307,750 |
| 2024-11-19 | 4.970 | 4.970 | 4.520 | 4.610 | 4.610 | 28,401,076 |
| 2024-11-18 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 2,849,000 |
| 2024-11-15 | 5.050 | 5.280 | 4.820 | 4.980 | 4.980 | 40,318,468 |
| 2024-11-14 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,584,900 |
| 2024-11-13 | 4.810 | 4.810 | 4.750 | 4.810 | 4.810 | 5,527,800 |
| 2024-11-12 | 4.550 | 4.580 | 4.370 | 4.580 | 4.580 | 12,872,350 |
| 2024-11-11 | 4.150 | 4.360 | 4.020 | 4.360 | 4.360 | 21,989,500 |
| 2024-11-08 | 4.150 | 4.150 | 4.100 | 4.150 | 4.150 | 17,881,443 |
| 2024-11-07 | 3.970 | 3.970 | 3.740 | 3.950 | 3.950 | 26,709,493 |
| 2024-11-06 | 3.780 | 3.780 | 3.750 | 3.780 | 3.780 | 8,090,300 |
| 2024-11-05 | 3.380 | 3.740 | 3.380 | 3.600 | 3.600 | 18,697,900 |
| 2024-11-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 3,375,300 |
| 2024-11-01 | 4.070 | 4.070 | 3.710 | 3.750 | 3.750 | 14,438,400 |
| 2024-10-31 | 4.160 | 4.300 | 3.910 | 3.910 | 3.910 | 20,918,761 |
| 2024-10-30 | 3.930 | 4.130 | 3.930 | 4.120 | 4.120 | 9,251,761 |
| 2024-10-29 | 4.000 | 4.170 | 3.900 | 3.980 | 3.980 | 13,557,511 |
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.