Hubei Sanxia New Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	2.480	2.480	2.420	2.430	2.430	5,242,650
2024-07-18	2.490	2.490	2.440	2.470	2.470	4,902,361
2024-07-17	2.500	2.520	2.480	2.500	2.500	3,617,552
2024-07-16	2.510	2.510	2.490	2.500	2.500	3,525,000
2024-07-15	2.520	2.550	2.480	2.500	2.500	6,585,600
2024-07-12	2.520	2.570	2.500	2.530	2.530	6,996,750
2024-07-11	2.450	2.530	2.450	2.530	2.530	9,442,550
2024-07-10	2.460	2.470	2.410	2.420	2.420	5,616,701
2024-07-09	2.430	2.470	2.370	2.450	2.450	7,680,151
2024-07-08	2.500	2.500	2.420	2.440	2.440	7,465,910
2024-07-05	2.470	2.470	2.470	2.470	2.470	0
2024-07-04	2.550	2.560	2.460	2.470	2.470	9,348,350
2024-07-03	2.560	2.590	2.540	2.560	2.560	6,511,950
2024-07-02	2.530	2.580	2.520	2.560	2.560	7,000,751
2024-07-01	2.500	2.550	2.490	2.530	2.530	6,454,550
2024-06-28	2.490	2.540	2.470	2.490	2.490	7,391,757
2024-06-27	2.540	2.560	2.500	2.510	2.510	5,110,000
2024-06-26	2.490	2.560	2.460	2.560	2.560	7,338,650
2024-06-25	2.480	2.530	2.480	2.510	2.510	7,790,677
2024-06-24	2.580	2.580	2.480	2.500	2.500	9,914,950
2024-06-21	2.550	2.600	2.550	2.580	2.580	5,949,000
2024-06-20	2.650	2.650	2.570	2.580	2.580	8,645,900
2024-06-19	2.640	2.660	2.620	2.650	2.650	6,441,952
2024-06-18	2.600	2.650	2.580	2.640	2.640	6,303,250
2024-06-17	2.620	2.620	2.580	2.590	2.590	8,438,000
2024-06-14	2.600	2.640	2.570	2.630	2.630	7,174,700
2024-06-13	2.670	2.670	2.600	2.610	2.610	9,307,950
2024-06-12	2.640	2.680	2.620	2.660	2.660	7,595,816
2024-06-11	2.660	2.660	2.600	2.650	2.650	9,546,700
2024-06-07	2.630	2.690	2.620	2.660	2.660	9,367,864
2024-06-06	2.680	2.700	2.600	2.620	2.620	14,971,796
2024-06-05	2.740	2.740	2.670	2.670	2.670	10,562,000
2024-06-04	2.750	2.760	2.700	2.740	2.740	11,403,575
2024-06-03	2.830	2.840	2.720	2.740	2.740	16,468,852
2024-05-31	2.890	2.900	2.830	2.840	2.840	16,760,500
2024-05-30	2.930	2.950	2.880	2.900	2.900	13,300,135
2024-05-29	2.970	3.020	2.920	2.950	2.950	18,935,484
2024-05-28	3.080	3.080	2.960	2.970	2.970	27,627,093
2024-05-27	3.040	3.190	2.990	3.080	3.080	40,431,020
2024-05-24	2.970	3.260	2.940	3.050	3.050	42,174,450
2024-05-23	3.050	3.060	2.960	2.970	2.970	13,210,300
2024-05-22	3.020	3.080	3.010	3.070	3.070	13,817,100
2024-05-21	3.050	3.070	3.000	3.030	3.030	16,248,700
2024-05-20	2.990	3.140	2.990	3.060	3.060	26,700,300
2024-05-17	2.920	2.980	2.910	2.970	2.970	12,421,374
2024-05-16	2.910	2.950	2.900	2.920	2.920	8,410,250
2024-05-15	2.910	2.940	2.880	2.900	2.900	7,355,086
2024-05-14	2.870	2.920	2.870	2.910	2.910	10,002,700
2024-05-13	2.910	2.920	2.860	2.860	2.860	16,092,600
2024-05-10	2.940	2.970	2.920	2.940	2.940	12,703,350
2024-05-09	2.960	2.980	2.940	2.960	2.960	11,673,550
2024-05-08	2.950	2.980	2.910	2.930	2.930	14,214,850
2024-05-07	2.900	2.940	2.880	2.930	2.930	12,734,475
2024-05-06	2.920	2.960	2.880	2.910	2.910	14,387,860
2024-04-30	2.860	2.910	2.830	2.890	2.890	16,581,006
2024-04-29	2.760	2.870	2.740	2.870	2.870	19,422,601
2024-04-26	2.710	2.800	2.670	2.770	2.770	20,800,148
2024-04-25	2.690	2.870	2.670	2.730	2.730	24,173,390
2024-04-24	2.610	2.650	2.610	2.650	2.650	8,063,619
2024-04-23	2.630	2.640	2.590	2.610	2.610	5,690,700

← NewerPage 10 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.