Chongqing Shunbo Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.960 | 8.210 | 7.910 | 7.990 | 7.862 | 17,165,607 |
| 2025-10-23 | 7.650 | 7.950 | 7.650 | 7.950 | 7.823 | 16,025,980 |
| 2025-10-22 | 7.600 | 7.760 | 7.560 | 7.690 | 7.567 | 9,878,670 |
| 2025-10-21 | 7.630 | 7.740 | 7.570 | 7.660 | 7.537 | 8,861,690 |
| 2025-10-20 | 7.510 | 7.640 | 7.500 | 7.630 | 7.508 | 12,262,850 |
| 2025-10-17 | 7.700 | 7.820 | 7.460 | 7.500 | 7.380 | 17,885,070 |
| 2025-10-16 | 7.940 | 7.980 | 7.740 | 7.770 | 7.646 | 13,601,740 |
| 2025-10-15 | 7.870 | 7.950 | 7.800 | 7.940 | 7.813 | 16,507,504 |
| 2025-10-14 | 7.950 | 8.130 | 7.800 | 7.860 | 7.734 | 19,952,788 |
| 2025-10-13 | 7.650 | 7.890 | 7.550 | 7.880 | 7.754 | 20,954,515 |
| 2025-10-10 | 7.940 | 7.950 | 7.810 | 7.860 | 7.734 | 20,251,870 |
| 2025-10-09 | 7.940 | 8.000 | 7.740 | 7.980 | 7.852 | 32,358,602 |
| 2025-09-30 | 7.400 | 7.960 | 7.370 | 7.900 | 7.774 | 40,058,388 |
| 2025-09-29 | 7.300 | 7.460 | 7.170 | 7.370 | 7.252 | 13,985,880 |
| 2025-09-26 | 7.050 | 7.210 | 7.000 | 7.140 | 7.026 | 8,375,210 |
| 2025-09-25 | 7.090 | 7.220 | 7.040 | 7.100 | 6.986 | 9,353,320 |
| 2025-09-24 | 6.970 | 7.100 | 6.910 | 7.080 | 6.967 | 8,744,810 |
| 2025-09-23 | 7.120 | 7.190 | 6.910 | 6.990 | 6.878 | 12,014,770 |
| 2025-09-22 | 7.170 | 7.230 | 7.040 | 7.160 | 7.045 | 9,407,200 |
| 2025-09-19 | 7.380 | 7.390 | 7.130 | 7.170 | 7.055 | 13,786,427 |
| 2025-09-18 | 7.760 | 7.760 | 7.300 | 7.360 | 7.242 | 20,215,168 |
| 2025-09-17 | 7.770 | 7.810 | 7.720 | 7.750 | 7.626 | 11,182,320 |
| 2025-09-16 | 7.890 | 7.910 | 7.650 | 7.820 | 7.695 | 13,926,830 |
| 2025-09-15 | 7.840 | 7.900 | 7.760 | 7.840 | 7.715 | 13,819,490 |
| 2025-09-12 | 7.750 | 8.000 | 7.710 | 7.890 | 7.764 | 23,238,260 |
| 2025-09-11 | 7.730 | 7.760 | 7.590 | 7.720 | 7.596 | 9,233,100 |
| 2025-09-10 | 7.720 | 7.790 | 7.630 | 7.730 | 7.606 | 8,172,120 |
| 2025-09-09 | 7.650 | 7.790 | 7.610 | 7.720 | 7.596 | 12,629,330 |
| 2025-09-08 | 7.590 | 7.690 | 7.580 | 7.670 | 7.547 | 11,367,264 |
| 2025-09-05 | 7.350 | 7.560 | 7.320 | 7.560 | 7.439 | 12,614,302 |
| 2025-09-04 | 7.350 | 7.440 | 7.210 | 7.300 | 7.183 | 11,325,544 |
| 2025-09-03 | 7.580 | 7.630 | 7.320 | 7.330 | 7.213 | 11,587,300 |
| 2025-09-02 | 7.560 | 7.620 | 7.410 | 7.580 | 7.459 | 13,185,340 |
| 2025-09-01 | 7.470 | 7.600 | 7.410 | 7.560 | 7.439 | 11,197,520 |
| 2025-08-29 | 7.500 | 7.560 | 7.450 | 7.480 | 7.360 | 10,561,520 |
| 2025-08-28 | 7.520 | 7.640 | 7.260 | 7.500 | 7.380 | 17,174,060 |
| 2025-08-27 | 7.780 | 7.830 | 7.510 | 7.520 | 7.400 | 16,775,228 |
| 2025-08-26 | 7.700 | 7.820 | 7.620 | 7.780 | 7.655 | 14,937,880 |
| 2025-08-25 | 7.710 | 7.820 | 7.680 | 7.730 | 7.606 | 18,047,660 |
| 2025-08-22 | 7.780 | 7.850 | 7.640 | 7.710 | 7.587 | 18,056,682 |
| 2025-08-21 | 7.890 | 7.900 | 7.750 | 7.790 | 7.665 | 13,745,240 |
| 2025-08-20 | 7.800 | 7.910 | 7.700 | 7.890 | 7.764 | 18,039,560 |
| 2025-08-19 | 7.780 | 7.830 | 7.720 | 7.800 | 7.675 | 11,918,921 |
| 2025-08-18 | 7.860 | 7.920 | 7.760 | 7.820 | 7.695 | 17,427,010 |
| 2025-08-15 | 7.680 | 7.950 | 7.680 | 7.850 | 7.724 | 15,043,870 |
| 2025-08-14 | 7.890 | 7.930 | 7.700 | 7.710 | 7.587 | 13,741,190 |
| 2025-08-13 | 7.770 | 7.900 | 7.730 | 7.890 | 7.764 | 17,368,790 |
| 2025-08-12 | 7.800 | 7.840 | 7.710 | 7.760 | 7.636 | 10,211,832 |
| 2025-08-11 | 7.850 | 7.880 | 7.740 | 7.820 | 7.695 | 14,654,840 |
| 2025-08-08 | 7.820 | 7.880 | 7.730 | 7.850 | 7.724 | 20,340,984 |
| 2025-08-07 | 7.940 | 8.180 | 7.750 | 7.880 | 7.754 | 45,870,043 |
| 2025-08-06 | 7.630 | 7.770 | 7.600 | 7.710 | 7.587 | 13,283,970 |
| 2025-08-05 | 7.550 | 7.690 | 7.510 | 7.640 | 7.518 | 13,219,835 |
| 2025-08-04 | 7.400 | 7.510 | 7.350 | 7.500 | 7.380 | 9,727,540 |
| 2025-08-01 | 7.360 | 7.450 | 7.320 | 7.410 | 7.291 | 9,562,140 |
| 2025-07-31 | 7.500 | 7.550 | 7.280 | 7.330 | 7.213 | 13,548,760 |
| 2025-07-30 | 7.630 | 7.650 | 7.440 | 7.500 | 7.380 | 13,004,060 |
| 2025-07-29 | 7.690 | 7.720 | 7.530 | 7.640 | 7.518 | 11,446,811 |
| 2025-07-28 | 7.720 | 7.750 | 7.650 | 7.690 | 7.567 | 11,252,480 |
| 2025-07-25 | 7.840 | 7.880 | 7.760 | 7.770 | 7.646 | 11,519,630 |
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.