Chongqing Shunbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	7.370	7.440	7.340	7.380	7.262	6,102,940
2026-04-21	7.440	7.440	7.340	7.410	7.291	6,420,040
2026-04-20	7.470	7.510	7.400	7.430	7.311	7,305,900
2026-04-17	7.480	7.520	7.390	7.480	7.360	6,437,800
2026-04-16	7.410	7.510	7.390	7.490	7.370	9,345,166
2026-04-15	7.460	7.550	7.340	7.350	7.232	8,980,390
2026-04-14	7.500	7.530	7.380	7.450	7.331	10,015,573
2026-04-13	7.310	7.390	7.260	7.370	7.252	8,257,700
2026-04-10	7.320	7.440	7.270	7.330	7.213	8,131,459
2026-04-09	7.230	7.330	7.200	7.290	7.173	8,435,849
2026-04-08	7.250	7.300	7.160	7.280	7.163	10,407,930
2026-04-07	6.880	7.120	6.880	7.090	6.977	8,799,988
2026-04-03	7.130	7.140	6.850	6.900	6.790	9,953,929
2026-04-02	7.180	7.340	7.040	7.130	7.016	10,170,310
2026-04-01	7.260	7.290	7.130	7.180	7.065	10,372,610
2026-03-31	7.430	7.450	7.120	7.120	7.006	17,874,740
2026-03-30	7.390	7.490	7.240	7.410	7.291	23,756,230
2026-03-27	6.910	7.160	6.900	7.140	7.026	11,181,278
2026-03-26	6.930	7.110	6.910	6.980	6.868	14,453,520
2026-03-25	6.960	6.990	6.880	6.960	6.849	13,241,670
2026-03-24	6.720	6.880	6.560	6.870	6.760	14,521,660
2026-03-23	6.900	6.940	6.500	6.580	6.475	22,676,270
2026-03-20	7.280	7.320	6.980	6.990	6.878	17,203,440
2026-03-19	7.490	7.500	7.180	7.230	7.114	18,883,500
2026-03-18	7.700	7.720	7.480	7.610	7.488	13,900,670
2026-03-17	8.000	8.140	7.670	7.680	7.557	18,439,200
2026-03-16	8.050	8.200	7.860	7.980	7.852	19,512,425
2026-03-13	8.280	8.300	8.000	8.010	7.882	18,148,540
2026-03-12	8.120	8.330	8.120	8.190	8.059	21,438,370
2026-03-11	8.170	8.240	8.110	8.160	8.029	14,565,110
2026-03-10	8.120	8.170	8.000	8.170	8.039	13,839,820
2026-03-09	8.070	8.160	7.970	8.050	7.921	18,380,336
2026-03-06	8.200	8.240	7.910	8.160	8.029	22,438,398
2026-03-05	8.020	8.370	7.990	8.210	8.079	27,489,772
2026-03-04	7.730	7.990	7.680	7.820	7.695	14,076,575
2026-03-03	8.100	8.260	7.790	7.810	7.685	18,370,210
2026-03-02	8.290	8.300	7.960	8.130	8.000	19,392,900
2026-02-27	8.100	8.310	8.060	8.310	8.177	13,240,110
2026-02-26	8.170	8.220	8.060	8.110	7.980	12,090,410
2026-02-25	7.970	8.320	7.970	8.170	8.039	19,574,320
2026-02-24	7.810	8.000	7.780	7.970	7.842	16,023,451
2026-02-13	7.800	7.800	7.660	7.680	7.557	13,096,530
2026-02-12	7.910	8.000	7.780	7.840	7.715	12,652,156
2026-02-11	7.800	8.000	7.770	7.940	7.813	16,929,660
2026-02-10	7.970	7.990	7.780	7.800	7.675	15,654,170
2026-02-09	8.080	8.140	7.930	7.970	7.842	14,957,016
2026-02-06	7.840	8.140	7.720	8.010	7.882	17,236,710
2026-02-05	8.110	8.120	7.860	7.910	7.783	21,012,610
2026-02-04	8.220	8.300	8.090	8.180	8.049	19,161,660
2026-02-03	8.300	8.300	8.030	8.190	8.059	18,404,190
2026-02-02	8.300	8.370	8.100	8.140	8.010	26,646,260
2026-01-30	8.450	8.630	8.070	8.420	8.285	53,937,030
2026-01-29	9.080	9.160	8.750	8.860	8.718	44,529,810
2026-01-28	8.620	9.040	8.530	8.890	8.748	45,775,980
2026-01-27	8.600	8.690	8.320	8.550	8.413	24,059,530
2026-01-26	8.610	8.900	8.540	8.630	8.492	31,525,960
2026-01-23	8.410	8.640	8.340	8.590	8.453	18,691,430
2026-01-22	8.210	8.400	8.170	8.380	8.246	16,557,660
2026-01-21	8.110	8.240	8.020	8.230	8.098	14,377,600
2026-01-20	8.090	8.160	7.970	8.130	8.000	15,880,750

← NewerPage 3 of 21 · 1,217 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.