Chongqing Shunbo Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.820 | 5.830 | 5.720 | 5.740 | 5.740 | 4,542,430 |
| 2026-10-20 | 5.820 | 5.870 | 5.760 | 5.810 | 5.810 | 4,904,140 |
| 2026-10-19 | 5.820 | 5.880 | 5.780 | 5.850 | 5.850 | 3,097,550 |
| 2026-10-16 | 5.950 | 5.960 | 5.800 | 5.860 | 5.860 | 4,546,300 |
| 2026-10-15 | 5.870 | 5.880 | 5.750 | 5.790 | 5.790 | 6,190,900 |
| 2026-10-14 | 6.000 | 6.040 | 5.910 | 5.920 | 5.920 | 3,306,600 |
| 2026-10-13 | 5.950 | 6.040 | 5.900 | 6.010 | 6.010 | 5,695,380 |
| 2026-10-12 | 6.060 | 6.110 | 5.970 | 5.980 | 5.980 | 4,649,530 |
| 2026-10-09 | 5.950 | 6.040 | 5.920 | 6.040 | 6.040 | 5,268,780 |
| 2026-10-08 | 5.950 | 6.000 | 5.930 | 5.970 | 5.970 | 3,965,700 |
| 2026-09-30 | 5.950 | 5.970 | 5.910 | 5.950 | 5.950 | 3,352,609 |
| 2026-09-29 | 5.830 | 5.950 | 5.830 | 5.920 | 5.920 | 4,067,809 |
| 2026-09-28 | 5.880 | 5.920 | 5.810 | 5.840 | 5.840 | 4,983,313 |
| 2026-09-24 | 5.950 | 5.970 | 5.880 | 5.880 | 5.880 | 4,341,520 |
| 2026-09-23 | 5.980 | 6.000 | 5.930 | 5.940 | 5.940 | 4,242,780 |
| 2026-09-22 | 6.020 | 6.030 | 5.960 | 5.980 | 5.980 | 4,000,510 |
| 2026-09-21 | 5.970 | 6.030 | 5.950 | 6.000 | 6.000 | 4,904,870 |
| 2026-09-18 | 5.950 | 6.000 | 5.940 | 5.950 | 5.950 | 4,875,144 |
| 2026-09-17 | 5.920 | 5.970 | 5.870 | 5.910 | 5.910 | 4,786,090 |
| 2026-09-16 | 5.870 | 5.980 | 5.860 | 5.960 | 5.960 | 4,910,070 |
| 2026-09-15 | 6.030 | 6.040 | 5.880 | 5.880 | 5.880 | 5,754,750 |
| 2026-09-14 | 6.000 | 6.060 | 5.950 | 6.040 | 6.040 | 5,414,800 |
| 2026-09-11 | 6.170 | 6.180 | 5.920 | 5.990 | 5.990 | 12,454,052 |
| 2026-09-10 | 6.290 | 6.300 | 6.200 | 6.210 | 6.210 | 5,118,300 |
| 2026-09-09 | 6.290 | 6.320 | 6.220 | 6.310 | 6.310 | 6,715,110 |
| 2026-09-08 | 6.180 | 6.300 | 6.170 | 6.290 | 6.290 | 8,696,660 |
| 2026-09-07 | 6.190 | 6.220 | 6.130 | 6.170 | 6.170 | 5,800,400 |
| 2026-09-04 | 6.220 | 6.290 | 6.160 | 6.200 | 6.200 | 8,414,700 |
| 2026-09-03 | 6.280 | 6.340 | 6.190 | 6.200 | 6.200 | 8,634,970 |
| 2026-09-02 | 6.330 | 6.340 | 6.190 | 6.280 | 6.280 | 9,762,560 |
| 2026-09-01 | 6.350 | 6.420 | 6.330 | 6.370 | 6.370 | 7,159,320 |
| 2026-08-31 | 6.290 | 6.390 | 6.210 | 6.360 | 6.360 | 9,277,420 |
| 2026-08-28 | 6.240 | 6.370 | 6.200 | 6.350 | 6.350 | 10,673,270 |
| 2026-08-27 | 6.310 | 6.340 | 6.160 | 6.240 | 6.240 | 12,542,530 |
| 2026-08-26 | 6.360 | 6.420 | 6.330 | 6.400 | 6.400 | 8,878,040 |
| 2026-08-25 | 6.250 | 6.360 | 6.240 | 6.350 | 6.350 | 7,613,247 |
| 2026-08-24 | 6.260 | 6.320 | 6.190 | 6.300 | 6.300 | 6,021,500 |
| 2026-08-21 | 6.210 | 6.270 | 6.080 | 6.260 | 6.260 | 6,535,360 |
| 2026-08-20 | 6.130 | 6.230 | 6.120 | 6.210 | 6.210 | 5,606,010 |
| 2026-08-19 | 6.150 | 6.200 | 6.060 | 6.100 | 6.100 | 7,684,100 |
| 2026-08-18 | 6.260 | 6.300 | 6.190 | 6.220 | 6.220 | 6,532,200 |
| 2026-08-17 | 6.230 | 6.320 | 6.190 | 6.310 | 6.310 | 8,995,269 |
| 2026-08-14 | 6.250 | 6.260 | 6.160 | 6.230 | 6.230 | 5,380,260 |
| 2026-08-13 | 6.380 | 6.380 | 6.220 | 6.230 | 6.230 | 8,676,740 |
| 2026-08-12 | 6.250 | 6.380 | 6.220 | 6.380 | 6.380 | 8,639,334 |
| 2026-08-11 | 6.360 | 6.360 | 6.220 | 6.250 | 6.250 | 7,545,130 |
| 2026-08-10 | 6.280 | 6.380 | 6.260 | 6.360 | 6.360 | 7,067,960 |
| 2026-08-07 | 6.250 | 6.270 | 6.180 | 6.270 | 6.270 | 5,303,360 |
| 2026-08-06 | 6.280 | 6.330 | 6.160 | 6.260 | 6.260 | 6,870,470 |
| 2026-08-05 | 6.260 | 6.330 | 6.230 | 6.280 | 6.280 | 7,246,204 |
| 2026-08-04 | 6.270 | 6.310 | 6.210 | 6.260 | 6.260 | 5,745,424 |
| 2026-08-03 | 6.170 | 6.260 | 6.140 | 6.260 | 6.260 | 6,234,174 |
| 2026-07-31 | 6.150 | 6.210 | 6.130 | 6.180 | 6.180 | 6,090,490 |
| 2026-07-30 | 6.140 | 6.250 | 6.080 | 6.120 | 6.120 | 5,972,920 |
| 2026-07-29 | 6.080 | 6.200 | 6.070 | 6.170 | 6.170 | 7,960,170 |
| 2026-07-28 | 6.030 | 6.130 | 5.990 | 6.070 | 6.070 | 5,933,200 |
| 2026-07-27 | 5.950 | 6.080 | 5.910 | 6.050 | 6.050 | 6,443,676 |
| 2026-07-24 | 6.120 | 6.150 | 5.910 | 5.920 | 5.920 | 9,447,660 |
| 2026-07-23 | 6.020 | 6.190 | 5.990 | 6.190 | 6.190 | 7,474,110 |
| 2026-07-22 | 5.980 | 6.070 | 5.940 | 6.030 | 6.030 | 7,377,758 |
Page 1 of 1 · 60 trading days
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.