Chongqing Sansheng Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.740 | 3.790 | 3.680 | 3.730 | 3.730 | 13,605,600 |
| 2026-10-19 | 3.810 | 3.830 | 3.670 | 3.740 | 3.740 | 19,196,250 |
| 2026-10-16 | 3.920 | 4.020 | 3.790 | 3.830 | 3.830 | 19,053,500 |
| 2026-10-15 | 3.870 | 3.960 | 3.840 | 3.870 | 3.870 | 16,394,500 |
| 2026-10-14 | 4.040 | 4.040 | 3.930 | 3.930 | 3.930 | 14,461,697 |
| 2026-10-13 | 3.920 | 4.070 | 3.840 | 4.010 | 4.010 | 19,505,600 |
| 2026-10-12 | 4.200 | 4.200 | 3.970 | 3.980 | 3.980 | 24,421,801 |
| 2026-10-09 | 4.100 | 4.200 | 3.990 | 4.190 | 4.190 | 21,018,199 |
| 2026-10-08 | 4.180 | 4.240 | 4.070 | 4.090 | 4.090 | 18,237,600 |
| 2026-09-30 | 4.110 | 4.200 | 4.110 | 4.160 | 4.160 | 19,961,900 |
| 2026-09-29 | 4.110 | 4.190 | 4.070 | 4.100 | 4.100 | 13,298,550 |
| 2026-09-28 | 4.150 | 4.190 | 4.050 | 4.100 | 4.100 | 16,290,100 |
| 2026-09-24 | 4.180 | 4.240 | 4.110 | 4.140 | 4.140 | 19,134,500 |
| 2026-09-23 | 4.370 | 4.390 | 4.200 | 4.210 | 4.210 | 27,202,100 |
| 2026-09-22 | 4.300 | 4.420 | 4.260 | 4.360 | 4.360 | 37,247,699 |
| 2026-09-21 | 4.110 | 4.400 | 4.100 | 4.340 | 4.340 | 43,872,500 |
Page 1 of 1 · 16 trading days
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.