Chongqing Sansheng Building Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	4.010	4.040	3.840	3.980	3.980	10,150,675
2024-10-25	3.900	4.080	3.810	3.960	3.960	12,854,550
2024-10-24	4.050	4.060	3.690	3.920	3.920	24,216,900
2024-10-23	3.860	3.870	3.770	3.870	3.870	10,118,000
2024-10-22	3.690	3.690	3.580	3.690	3.690	11,523,150
2024-10-21	3.500	3.510	3.470	3.510	3.510	12,122,000
2024-10-18	3.540	3.540	3.240	3.340	3.340	14,116,600
2024-10-17	3.370	3.370	3.370	3.370	3.370	361,606
2024-10-16	3.210	3.210	3.210	3.210	3.210	2,399,300
2024-10-15	3.060	3.060	3.060	3.060	3.060	2,727,700
2024-10-14	2.910	2.910	2.820	2.910	2.910	17,242,329
2024-10-11	2.770	2.770	2.770	2.770	2.770	1,590,282
2024-10-10	2.530	2.640	2.530	2.640	2.640	5,716,739
2024-10-09	2.640	2.640	2.510	2.510	2.510	9,145,000
2024-10-08	2.900	2.910	2.640	2.640	2.640	18,933,796
2024-09-30	2.750	2.830	2.640	2.770	2.770	20,161,176
2024-09-27	2.970	2.980	2.740	2.780	2.780	12,362,789
2024-09-26	2.930	2.930	2.730	2.880	2.880	15,620,400
2024-09-25	2.790	2.790	2.790	2.790	2.790	392,300
2024-09-24	2.660	2.660	2.660	2.660	2.660	634,400
2024-09-23	2.450	2.530	2.450	2.530	2.530	1,431,900
2024-09-20	2.420	2.470	2.380	2.410	2.410	1,991,000
2024-09-19	2.430	2.440	2.360	2.420	2.420	2,029,200
2024-09-18	2.510	2.510	2.370	2.420	2.420	3,252,800
2024-09-13	2.540	2.580	2.410	2.420	2.420	4,431,900
2024-09-12	2.560	2.620	2.500	2.540	2.540	2,368,600
2024-09-11	2.500	2.620	2.400	2.560	2.560	5,480,050
2024-09-10	2.690	2.690	2.530	2.530	2.530	5,138,200
2024-09-09	2.700	2.720	2.640	2.660	2.660	2,016,300
2024-09-06	2.720	2.720	2.670	2.700	2.700	2,009,900
2024-09-05	2.750	2.770	2.700	2.720	2.720	1,035,500
2024-09-04	2.790	2.790	2.710	2.730	2.730	3,287,200
2024-09-03	2.790	2.850	2.750	2.800	2.800	4,282,350
2024-09-02	2.760	2.770	2.720	2.770	2.770	2,590,000
2024-08-30	2.720	2.790	2.720	2.750	2.750	3,296,400
2024-08-29	2.580	2.750	2.500	2.750	2.750	5,850,300
2024-08-28	2.640	2.640	2.560	2.620	2.620	2,718,220
2024-08-27	2.670	2.720	2.600	2.630	2.630	3,214,100
2024-08-26	2.770	2.770	2.660	2.700	2.700	2,190,700
2024-08-23	2.800	2.850	2.680	2.740	2.740	3,326,500
2024-08-22	2.740	2.840	2.700	2.800	2.800	2,936,900
2024-08-21	2.730	2.770	2.650	2.710	2.710	4,452,700
2024-08-20	2.790	2.850	2.690	2.780	2.780	4,045,400
2024-08-19	2.850	2.900	2.750	2.750	2.750	5,723,400
2024-08-16	2.880	2.930	2.820	2.890	2.890	6,048,200
2024-08-15	2.810	2.850	2.710	2.830	2.830	5,799,600
2024-08-14	2.690	2.810	2.660	2.750	2.750	5,873,100
2024-08-13	2.630	2.720	2.630	2.720	2.720	5,709,800
2024-08-12	2.590	2.670	2.580	2.590	2.590	6,145,200
2024-08-09	2.820	2.840	2.700	2.720	2.720	16,593,800
2024-08-08	2.580	2.700	2.580	2.700	2.700	8,978,000
2024-08-07	2.570	2.570	2.570	2.570	2.570	2,655,700
2024-08-06	2.850	2.850	2.710	2.710	2.710	9,672,500
2024-08-05	2.720	2.850	2.720	2.850	2.850	12,894,300
2024-08-02	2.660	2.710	2.630	2.710	2.710	10,965,800
2024-08-01	2.430	2.580	2.350	2.580	2.580	10,102,000
2024-07-31	2.470	2.470	2.310	2.460	2.460	13,394,000
2024-07-30	2.300	2.350	2.300	2.350	2.350	3,578,600
2024-07-29	2.120	2.240	2.100	2.240	2.240	4,624,500
2024-07-26	2.110	2.200	2.100	2.140	2.140	1,734,300

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.