Chongqing Shunbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.020	6.100	5.860	5.980	5.980	8,950,520
2026-07-20	6.170	6.230	5.920	6.010	6.010	9,558,740
2026-07-17	6.320	6.410	6.090	6.100	6.100	9,961,838
2026-07-16	6.260	6.450	6.240	6.320	6.320	8,123,638
2026-07-15	6.210	6.380	6.160	6.310	6.310	11,053,910
2026-07-14	5.850	6.260	5.810	6.250	6.250	12,921,490
2026-07-13	6.040	6.050	5.830	5.850	5.850	7,459,000
2026-07-10	5.900	6.190	5.840	6.040	6.040	10,997,100
2026-07-09	5.990	6.030	5.740	5.910	5.910	9,627,650
2026-07-08	6.110	6.160	5.940	5.980	5.980	8,426,960
2026-07-07	6.240	6.260	6.100	6.130	6.130	6,881,546
2026-07-06	6.220	6.380	6.200	6.240	6.240	8,009,920
2026-07-03	6.300	6.350	6.190	6.220	6.220	8,446,010
2026-07-02	6.100	6.370	6.070	6.250	6.250	12,959,590
2026-07-01	5.910	6.180	5.850	6.110	6.110	12,853,271
2026-06-30	5.880	6.040	5.830	5.900	5.900	10,814,413
2026-06-29	5.860	6.180	5.760	5.910	5.910	11,407,091
2026-06-26	6.020	6.060	5.800	5.810	5.810	9,798,760
2026-06-25	6.080	6.160	5.910	6.060	6.060	8,855,470
2026-06-24	6.200	6.260	6.020	6.100	6.100	8,862,311
2026-06-23	6.340	6.380	6.230	6.250	6.250	9,561,693
2026-06-22	6.230	6.400	6.060	6.390	6.390	12,222,260
2026-06-18	6.300	6.420	6.230	6.270	6.270	8,538,570
2026-06-17	6.500	6.600	6.300	6.350	6.350	8,844,970
2026-06-16	6.480	6.620	6.360	6.540	6.540	8,226,840
2026-06-15	6.460	6.600	6.430	6.510	6.510	9,426,777
2026-06-12	6.300	6.480	6.150	6.400	6.400	11,648,535
2026-06-11	6.210	6.300	6.100	6.210	6.210	8,864,670
2026-06-10	6.210	6.270	6.080	6.250	6.250	7,530,320
2026-06-09	6.290	6.350	6.150	6.270	6.270	7,841,290
2026-06-08	6.410	6.450	6.120	6.240	6.240	10,811,910
2026-06-05	6.510	6.620	6.340	6.510	6.510	8,395,220
2026-06-04	6.750	6.750	6.490	6.530	6.530	10,651,230
2026-06-03	6.950	6.960	6.800	6.870	6.760	7,776,530
2026-06-02	7.020	7.040	6.850	6.970	6.858	7,597,180
2026-06-01	6.840	7.050	6.780	6.990	6.878	10,607,730
2026-05-29	7.020	7.060	6.780	6.830	6.721	10,463,410
2026-05-28	6.910	7.090	6.810	7.020	6.908	9,877,080
2026-05-27	7.180	7.250	6.860	6.900	6.790	14,629,950
2026-05-26	7.130	7.280	7.050	7.230	7.114	10,907,240
2026-05-25	7.310	7.370	7.100	7.170	7.055	9,495,980
2026-05-22	7.090	7.380	6.980	7.300	7.183	13,998,696
2026-05-21	7.250	7.360	6.940	6.970	6.858	11,859,610
2026-05-20	7.200	7.430	7.170	7.230	7.114	11,565,580
2026-05-19	7.070	7.240	7.000	7.240	7.124	10,707,760
2026-05-18	7.050	7.090	6.900	7.070	6.957	11,436,890
2026-05-15	7.250	7.270	7.030	7.090	6.977	12,457,070
2026-05-14	7.440	7.440	7.230	7.250	7.134	10,625,600
2026-05-13	7.360	7.470	7.360	7.430	7.311	8,465,660
2026-05-12	7.570	7.660	7.330	7.370	7.252	12,004,720
2026-05-11	7.590	7.670	7.450	7.530	7.409	14,362,210
2026-05-08	7.500	7.620	7.490	7.570	7.449	11,449,836
2026-05-07	7.590	7.670	7.490	7.550	7.429	15,500,816
2026-05-06	7.530	7.600	7.410	7.590	7.469	18,022,220
2026-04-30	7.510	7.550	7.440	7.530	7.409	11,567,820
2026-04-29	7.400	7.530	7.260	7.510	7.390	15,702,730
2026-04-28	7.410	7.540	7.360	7.430	7.311	17,418,046
2026-04-27	7.410	7.440	7.140	7.410	7.291	20,088,184
2026-04-24	7.190	7.580	7.160	7.460	7.341	19,148,556
2026-04-23	7.400	7.400	7.160	7.210	7.095	11,214,310

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1100 CNY
2025-05-29	0.0500 CNY
2024-05-28	0.1300 CNY
2023-05-05	0.0500 CNY
2022-04-19	0.1000 CNY
2021-05-20	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.