Chongqing Shunbo Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.880 | 8.050 | 7.790 | 8.050 | 7.921 | 15,774,300 |
| 2026-01-16 | 7.900 | 8.030 | 7.860 | 7.880 | 7.754 | 16,332,150 |
| 2026-01-15 | 7.730 | 7.970 | 7.700 | 7.880 | 7.754 | 16,952,550 |
| 2026-01-14 | 7.820 | 7.890 | 7.670 | 7.780 | 7.655 | 17,461,270 |
| 2026-01-13 | 7.840 | 7.980 | 7.790 | 7.830 | 7.705 | 16,100,970 |
| 2026-01-12 | 7.950 | 7.970 | 7.770 | 7.850 | 7.724 | 15,573,590 |
| 2026-01-09 | 7.770 | 7.920 | 7.750 | 7.890 | 7.764 | 11,546,530 |
| 2026-01-08 | 7.750 | 7.860 | 7.710 | 7.780 | 7.655 | 10,319,880 |
| 2026-01-07 | 7.890 | 7.910 | 7.780 | 7.790 | 7.665 | 13,080,800 |
| 2026-01-06 | 7.660 | 7.980 | 7.630 | 7.850 | 7.724 | 20,736,840 |
| 2026-01-05 | 7.660 | 7.790 | 7.600 | 7.610 | 7.488 | 12,823,968 |
| 2025-12-31 | 7.490 | 7.620 | 7.380 | 7.560 | 7.439 | 11,984,199 |
| 2025-12-30 | 7.410 | 7.550 | 7.320 | 7.460 | 7.341 | 8,765,510 |
| 2025-12-29 | 7.630 | 7.640 | 7.470 | 7.500 | 7.380 | 9,701,260 |
| 2025-12-26 | 7.430 | 7.630 | 7.420 | 7.570 | 7.449 | 12,999,750 |
| 2025-12-25 | 7.350 | 7.410 | 7.250 | 7.390 | 7.272 | 6,864,950 |
| 2025-12-24 | 7.380 | 7.440 | 7.330 | 7.380 | 7.262 | 6,353,545 |
| 2025-12-23 | 7.400 | 7.450 | 7.310 | 7.370 | 7.252 | 7,662,825 |
| 2025-12-22 | 7.350 | 7.500 | 7.340 | 7.380 | 7.262 | 10,489,271 |
| 2025-12-19 | 7.140 | 7.330 | 7.130 | 7.310 | 7.193 | 8,744,960 |
| 2025-12-18 | 7.060 | 7.220 | 7.030 | 7.140 | 7.026 | 8,064,940 |
| 2025-12-17 | 6.990 | 7.100 | 6.910 | 7.100 | 6.986 | 7,945,188 |
| 2025-12-16 | 7.140 | 7.140 | 6.980 | 7.000 | 6.888 | 9,459,345 |
| 2025-12-15 | 7.030 | 7.200 | 6.980 | 7.150 | 7.036 | 10,000,411 |
| 2025-12-12 | 7.120 | 7.180 | 7.040 | 7.060 | 6.947 | 8,770,891 |
| 2025-12-11 | 7.250 | 7.290 | 7.050 | 7.080 | 6.967 | 11,318,900 |
| 2025-12-10 | 7.340 | 7.360 | 7.180 | 7.230 | 7.114 | 10,646,710 |
| 2025-12-09 | 7.600 | 7.620 | 7.300 | 7.310 | 7.193 | 17,638,951 |
| 2025-12-08 | 7.800 | 7.820 | 7.620 | 7.640 | 7.518 | 13,277,940 |
| 2025-12-05 | 7.540 | 7.770 | 7.530 | 7.760 | 7.636 | 14,149,450 |
| 2025-12-04 | 7.700 | 7.760 | 7.510 | 7.530 | 7.409 | 9,589,300 |
| 2025-12-03 | 7.600 | 7.800 | 7.580 | 7.710 | 7.587 | 9,868,070 |
| 2025-12-02 | 7.640 | 7.660 | 7.490 | 7.600 | 7.478 | 9,618,085 |
| 2025-12-01 | 7.730 | 7.950 | 7.640 | 7.680 | 7.557 | 12,531,620 |
| 2025-11-28 | 7.450 | 7.860 | 7.400 | 7.650 | 7.528 | 13,040,150 |
| 2025-11-27 | 7.490 | 7.620 | 7.460 | 7.470 | 7.350 | 8,215,890 |
| 2025-11-26 | 7.600 | 7.690 | 7.420 | 7.430 | 7.311 | 8,821,400 |
| 2025-11-25 | 7.580 | 7.690 | 7.530 | 7.590 | 7.469 | 9,922,930 |
| 2025-11-24 | 7.490 | 7.530 | 7.300 | 7.420 | 7.301 | 11,527,890 |
| 2025-11-21 | 7.930 | 7.930 | 7.350 | 7.370 | 7.252 | 23,307,404 |
| 2025-11-20 | 7.930 | 8.230 | 7.930 | 8.010 | 7.882 | 17,049,560 |
| 2025-11-19 | 8.100 | 8.220 | 7.850 | 7.930 | 7.803 | 15,375,060 |
| 2025-11-18 | 8.310 | 8.370 | 8.030 | 8.100 | 7.970 | 16,527,150 |
| 2025-11-17 | 8.500 | 8.510 | 8.300 | 8.340 | 8.207 | 16,899,980 |
| 2025-11-14 | 8.380 | 8.740 | 8.280 | 8.520 | 8.384 | 28,030,340 |
| 2025-11-13 | 8.400 | 8.570 | 8.370 | 8.460 | 8.325 | 23,126,820 |
| 2025-11-12 | 8.290 | 8.550 | 8.200 | 8.400 | 8.266 | 24,170,230 |
| 2025-11-11 | 8.380 | 8.420 | 8.230 | 8.310 | 8.177 | 15,154,440 |
| 2025-11-10 | 8.540 | 8.590 | 8.350 | 8.410 | 8.275 | 17,109,300 |
| 2025-11-07 | 8.670 | 8.700 | 8.390 | 8.460 | 8.325 | 30,069,570 |
| 2025-11-06 | 8.150 | 8.590 | 8.050 | 8.550 | 8.413 | 35,923,456 |
| 2025-11-05 | 8.000 | 8.160 | 7.920 | 8.120 | 7.990 | 13,166,813 |
| 2025-11-04 | 8.200 | 8.280 | 8.060 | 8.120 | 7.990 | 17,354,420 |
| 2025-11-03 | 8.160 | 8.280 | 8.000 | 8.240 | 8.108 | 23,087,660 |
| 2025-10-31 | 8.180 | 8.230 | 8.070 | 8.110 | 7.980 | 17,060,991 |
| 2025-10-30 | 8.030 | 8.390 | 7.990 | 8.230 | 8.098 | 33,037,686 |
| 2025-10-29 | 7.770 | 8.020 | 7.690 | 8.010 | 7.882 | 16,503,902 |
| 2025-10-28 | 7.920 | 7.930 | 7.760 | 7.810 | 7.685 | 9,980,178 |
| 2025-10-27 | 7.980 | 8.010 | 7.810 | 7.850 | 7.724 | 14,039,039 |
| 2025-10-24 | 7.960 | 8.210 | 7.910 | 7.990 | 7.862 | 17,165,607 |
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.