Chongqing Shunbo Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.700 | 7.840 | 7.660 | 7.830 | 7.705 | 16,438,087 |
| 2025-07-23 | 7.830 | 7.850 | 7.600 | 7.710 | 7.587 | 22,480,474 |
| 2025-07-22 | 7.810 | 7.980 | 7.800 | 7.910 | 7.783 | 22,162,383 |
| 2025-07-21 | 7.670 | 7.880 | 7.660 | 7.860 | 7.734 | 22,863,488 |
| 2025-07-18 | 7.600 | 7.730 | 7.600 | 7.680 | 7.557 | 19,876,229 |
| 2025-07-17 | 7.670 | 7.700 | 7.560 | 7.590 | 7.469 | 17,481,338 |
| 2025-07-16 | 7.580 | 7.640 | 7.470 | 7.620 | 7.498 | 24,122,920 |
| 2025-07-15 | 7.470 | 7.750 | 7.460 | 7.610 | 7.488 | 37,641,460 |
| 2025-07-14 | 7.450 | 7.540 | 7.420 | 7.510 | 7.390 | 18,748,930 |
| 2025-07-11 | 7.400 | 7.560 | 7.350 | 7.480 | 7.360 | 17,688,030 |
| 2025-07-10 | 7.380 | 7.460 | 7.350 | 7.400 | 7.282 | 8,394,494 |
| 2025-07-09 | 7.510 | 7.580 | 7.350 | 7.370 | 7.252 | 12,300,890 |
| 2025-07-08 | 7.420 | 7.500 | 7.370 | 7.490 | 7.370 | 11,412,270 |
| 2025-07-07 | 7.400 | 7.430 | 7.330 | 7.430 | 7.311 | 9,732,845 |
| 2025-07-04 | 7.500 | 7.570 | 7.390 | 7.430 | 7.311 | 13,964,700 |
| 2025-07-03 | 7.590 | 7.660 | 7.500 | 7.570 | 7.449 | 17,002,260 |
| 2025-07-02 | 7.420 | 7.560 | 7.380 | 7.550 | 7.429 | 20,205,134 |
| 2025-07-01 | 7.330 | 7.430 | 7.300 | 7.430 | 7.311 | 14,239,210 |
| 2025-06-30 | 7.390 | 7.420 | 7.280 | 7.360 | 7.242 | 14,602,465 |
| 2025-06-27 | 7.240 | 7.400 | 7.230 | 7.360 | 7.242 | 19,864,181 |
| 2025-06-26 | 7.250 | 7.320 | 7.180 | 7.190 | 7.075 | 11,580,170 |
| 2025-06-25 | 7.300 | 7.370 | 7.250 | 7.290 | 7.173 | 14,277,997 |
| 2025-06-24 | 7.260 | 7.350 | 7.200 | 7.340 | 7.223 | 15,732,109 |
| 2025-06-23 | 7.060 | 7.180 | 7.000 | 7.160 | 7.045 | 12,353,850 |
| 2025-06-20 | 7.130 | 7.270 | 7.090 | 7.110 | 6.996 | 12,738,570 |
| 2025-06-19 | 7.200 | 7.350 | 7.150 | 7.170 | 7.055 | 18,602,670 |
| 2025-06-18 | 7.290 | 7.310 | 7.140 | 7.250 | 7.134 | 17,212,921 |
| 2025-06-17 | 7.390 | 7.450 | 7.210 | 7.250 | 7.134 | 21,089,206 |
| 2025-06-16 | 7.350 | 7.420 | 7.250 | 7.310 | 7.193 | 24,446,220 |
| 2025-06-13 | 7.590 | 7.660 | 7.310 | 7.350 | 7.232 | 45,796,075 |
| 2025-06-12 | 8.230 | 8.300 | 7.570 | 7.610 | 7.488 | 95,894,666 |
| 2025-06-11 | 7.120 | 7.800 | 7.100 | 7.800 | 7.675 | 23,603,563 |
| 2025-06-10 | 7.290 | 7.320 | 7.040 | 7.090 | 6.977 | 10,651,730 |
| 2025-06-09 | 7.220 | 7.310 | 7.170 | 7.280 | 7.163 | 12,495,370 |
| 2025-06-06 | 7.130 | 7.250 | 7.120 | 7.180 | 7.065 | 15,029,060 |
| 2025-06-05 | 7.030 | 7.380 | 7.030 | 7.110 | 6.996 | 20,133,637 |
| 2025-06-04 | 6.770 | 6.990 | 6.760 | 6.970 | 6.858 | 9,147,550 |
| 2025-06-03 | 6.700 | 6.800 | 6.610 | 6.780 | 6.671 | 7,455,280 |
| 2025-05-30 | 6.740 | 6.800 | 6.680 | 6.720 | 6.612 | 5,900,310 |
| 2025-05-29 | 6.720 | 6.810 | 6.710 | 6.740 | 6.632 | 6,060,170 |
| 2025-05-28 | 6.780 | 6.840 | 6.730 | 6.750 | 6.593 | 4,564,690 |
| 2025-05-27 | 6.860 | 6.870 | 6.720 | 6.780 | 6.622 | 6,653,250 |
| 2025-05-26 | 6.770 | 6.890 | 6.720 | 6.880 | 6.720 | 5,101,470 |
| 2025-05-23 | 6.870 | 6.880 | 6.760 | 6.770 | 6.612 | 6,576,360 |
| 2025-05-22 | 6.920 | 6.990 | 6.840 | 6.840 | 6.681 | 6,116,890 |
| 2025-05-21 | 6.940 | 6.970 | 6.840 | 6.920 | 6.759 | 6,491,081 |
| 2025-05-20 | 6.940 | 6.980 | 6.900 | 6.940 | 6.778 | 6,093,700 |
| 2025-05-19 | 7.020 | 7.050 | 6.900 | 6.960 | 6.798 | 6,194,580 |
| 2025-05-16 | 6.940 | 7.030 | 6.920 | 6.960 | 6.798 | 7,329,130 |
| 2025-05-15 | 6.900 | 7.020 | 6.840 | 6.960 | 6.798 | 8,316,550 |
| 2025-05-14 | 6.860 | 6.940 | 6.850 | 6.920 | 6.759 | 5,879,580 |
| 2025-05-13 | 6.920 | 6.970 | 6.860 | 6.900 | 6.739 | 7,332,588 |
| 2025-05-12 | 6.900 | 6.920 | 6.770 | 6.870 | 6.710 | 9,145,147 |
| 2025-05-09 | 6.920 | 7.060 | 6.840 | 6.880 | 6.720 | 9,421,420 |
| 2025-05-08 | 6.910 | 7.050 | 6.870 | 6.960 | 6.798 | 13,202,760 |
| 2025-05-07 | 6.960 | 7.030 | 6.910 | 6.970 | 6.808 | 18,865,860 |
| 2025-05-06 | 6.820 | 6.940 | 6.770 | 6.930 | 6.769 | 14,337,470 |
| 2025-04-30 | 6.720 | 6.910 | 6.680 | 6.810 | 6.651 | 17,592,913 |
| 2025-04-29 | 6.480 | 6.800 | 6.480 | 6.720 | 6.563 | 24,139,800 |
| 2025-04-28 | 6.700 | 6.700 | 6.460 | 6.480 | 6.329 | 27,773,160 |
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.