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 |
| 2026-09-18 | 4.080 | 4.170 | 4.050 | 4.080 | 4.080 | 22,625,500 |
| 2026-09-17 | 4.110 | 4.110 | 4.000 | 4.060 | 4.060 | 20,414,600 |
| 2026-09-16 | 4.030 | 4.100 | 3.940 | 4.060 | 4.060 | 22,635,500 |
| 2026-09-15 | 4.230 | 4.240 | 4.040 | 4.050 | 4.050 | 32,146,000 |
| 2026-09-14 | 4.290 | 4.310 | 4.170 | 4.230 | 4.230 | 26,841,900 |
| 2026-09-11 | 4.320 | 4.340 | 4.170 | 4.250 | 4.250 | 28,095,348 |
| 2026-09-10 | 4.410 | 4.430 | 4.280 | 4.370 | 4.370 | 35,954,676 |
| 2026-09-09 | 4.510 | 4.560 | 4.380 | 4.410 | 4.410 | 53,378,500 |
| 2026-09-08 | 4.650 | 4.680 | 4.460 | 4.610 | 4.610 | 77,680,227 |
| 2026-09-07 | 4.440 | 4.580 | 4.440 | 4.550 | 4.550 | 89,304,281 |
| 2026-09-04 | 4.410 | 4.530 | 4.260 | 4.280 | 4.280 | 78,959,789 |
| 2026-09-03 | 4.860 | 4.900 | 4.530 | 4.530 | 4.530 | 102,347,953 |
| 2026-09-02 | 5.150 | 5.320 | 5.030 | 5.030 | 5.030 | 100,732,609 |
| 2026-09-01 | 5.060 | 6.080 | 5.060 | 5.590 | 5.590 | 191,876,828 |
| 2026-08-31 | 5.620 | 5.730 | 5.620 | 5.620 | 5.620 | 24,601,301 |
| 2026-08-28 | 6.240 | 6.240 | 5.560 | 6.240 | 6.240 | 219,901,922 |
| 2026-08-27 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 9,951,100 |
| 2026-08-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 12,871,176 |
| 2026-08-25 | 4.210 | 4.680 | 4.210 | 4.680 | 4.680 | 48,338,113 |
| 2026-08-24 | 4.060 | 4.470 | 4.010 | 4.250 | 4.250 | 43,149,691 |
| 2026-08-21 | 4.150 | 4.190 | 4.000 | 4.060 | 4.060 | 34,687,000 |
| 2026-08-20 | 4.250 | 4.720 | 4.250 | 4.340 | 4.340 | 66,903,844 |
| 2026-08-19 | 4.160 | 4.350 | 4.060 | 4.290 | 4.290 | 33,077,094 |
| 2026-08-18 | 4.670 | 4.680 | 4.230 | 4.310 | 4.310 | 51,360,625 |
| 2026-08-17 | 4.240 | 4.700 | 4.180 | 4.700 | 4.700 | 26,851,049 |
| 2026-08-14 | 4.350 | 4.530 | 4.230 | 4.270 | 4.270 | 20,876,900 |
| 2026-08-13 | 4.430 | 4.470 | 4.260 | 4.350 | 4.350 | 27,773,600 |
| 2026-08-12 | 4.150 | 4.480 | 4.150 | 4.410 | 4.410 | 42,594,637 |
| 2026-08-11 | 4.050 | 4.350 | 4.050 | 4.270 | 4.270 | 48,121,062 |
| 2026-08-10 | 4.170 | 4.500 | 4.170 | 4.310 | 4.310 | 70,262,656 |
| 2026-08-07 | 3.750 | 4.130 | 3.740 | 4.130 | 4.130 | 18,017,553 |
| 2026-08-06 | 3.770 | 3.770 | 3.620 | 3.750 | 3.750 | 15,657,600 |
| 2026-08-05 | 3.700 | 3.750 | 3.650 | 3.740 | 3.740 | 11,666,102 |
| 2026-08-04 | 3.630 | 3.800 | 3.600 | 3.720 | 3.720 | 15,460,300 |
| 2026-08-03 | 3.500 | 3.600 | 3.500 | 3.590 | 3.590 | 9,389,300 |
| 2026-07-31 | 3.460 | 3.580 | 3.460 | 3.500 | 3.500 | 7,580,500 |
| 2026-07-30 | 3.450 | 3.580 | 3.430 | 3.500 | 3.500 | 9,177,800 |
| 2026-07-29 | 3.380 | 3.500 | 3.370 | 3.470 | 3.470 | 8,911,400 |
| 2026-07-28 | 3.370 | 3.490 | 3.360 | 3.380 | 3.380 | 5,851,599 |
| 2026-07-27 | 3.270 | 3.400 | 3.240 | 3.400 | 3.400 | 8,315,500 |
| 2026-07-24 | 3.360 | 3.370 | 3.260 | 3.270 | 3.270 | 6,576,200 |
| 2026-07-23 | 3.280 | 3.400 | 3.250 | 3.400 | 3.400 | 8,028,936 |
| 2026-07-22 | 3.330 | 3.390 | 3.250 | 3.280 | 3.280 | 8,775,400 |
| 2026-07-21 | 3.440 | 3.440 | 3.180 | 3.310 | 3.310 | 11,925,500 |
Page 1 of 5 · 243 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.