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
2024-04-22	2.650	2.670	2.580	2.610	2.610	8,310,750
2024-04-19	2.640	2.710	2.610	2.650	2.650	11,114,000
2024-04-18	2.670	2.720	2.640	2.640	2.640	12,084,555
2024-04-17	2.550	2.680	2.550	2.680	2.680	16,875,231
2024-04-16	2.700	2.720	2.520	2.520	2.520	19,696,600
2024-04-15	2.880	2.890	2.650	2.740	2.740	19,946,300
2024-04-12	2.910	2.930	2.860	2.870	2.870	9,801,200
2024-04-11	2.900	2.950	2.850	2.910	2.910	12,180,100
2024-04-10	2.970	2.970	2.880	2.910	2.910	14,654,000
2024-04-09	2.960	3.000	2.940	2.970	2.970	13,374,162
2024-04-08	2.980	3.040	2.960	2.960	2.960	17,421,658
2024-04-03	2.960	3.000	2.930	3.000	3.000	16,129,025
2024-04-02	2.930	2.980	2.900	2.980	2.980	18,982,410
2024-04-01	2.830	2.970	2.800	2.940	2.940	17,955,400
2024-03-29	2.790	2.830	2.780	2.810	2.810	3,948,800
2024-03-28	2.740	2.810	2.740	2.780	2.780	8,131,782
2024-03-27	2.850	2.850	2.750	2.760	2.760	10,230,900
2024-03-26	2.810	2.850	2.770	2.830	2.830	11,512,975
2024-03-25	2.890	2.900	2.820	2.830	2.830	12,583,849
2024-03-22	2.960	2.960	2.890	2.900	2.900	15,823,946
2024-03-21	2.980	2.990	2.930	2.970	2.970	9,791,964
2024-03-20	2.950	2.980	2.950	2.970	2.970	8,081,552
2024-03-19	2.970	2.990	2.940	2.940	2.940	10,439,309
2024-03-18	2.950	2.990	2.940	2.970	2.970	10,870,700
2024-03-15	2.900	2.950	2.890	2.950	2.950	9,178,350
2024-03-14	2.900	2.950	2.880	2.920	2.920	10,610,900
2024-03-13	2.950	2.960	2.900	2.920	2.920	11,135,700
2024-03-12	2.980	2.990	2.900	2.960	2.960	16,942,400
2024-03-11	2.860	3.000	2.850	2.990	2.990	23,595,716
2024-03-08	2.790	2.900	2.780	2.870	2.870	15,192,441
2024-03-07	2.820	2.870	2.780	2.800	2.800	11,673,441
2024-03-06	2.760	2.850	2.730	2.810	2.810	11,566,670
2024-03-05	2.810	2.830	2.750	2.770	2.770	15,898,747
2024-03-04	2.850	2.880	2.770	2.850	2.850	13,197,160
2024-03-01	2.880	2.920	2.840	2.860	2.860	10,587,200
2024-02-29	2.810	2.890	2.790	2.880	2.880	13,016,600
2024-02-28	2.990	3.040	2.800	2.810	2.810	24,641,091
2024-02-27	2.910	2.960	2.870	2.960	2.960	12,848,473
2024-02-26	2.870	2.960	2.840	2.910	2.910	20,408,563
2024-02-23	2.800	2.830	2.780	2.820	2.820	14,699,362
2024-02-22	2.770	2.810	2.740	2.790	2.790	11,449,700
2024-02-21	2.710	2.830	2.700	2.770	2.770	15,422,486
2024-02-20	2.700	2.740	2.660	2.730	2.730	9,066,295
2024-02-19	2.670	2.850	2.670	2.730	2.730	22,334,578
2024-02-08	2.460	2.660	2.430	2.660	2.660	21,888,536
2024-02-07	2.510	2.550	2.400	2.440	2.440	21,415,738
2024-02-06	2.310	2.620	2.300	2.500	2.500	29,539,922
2024-02-05	2.740	2.760	2.520	2.530	2.530	31,722,126
2024-02-02	2.920	2.980	2.680	2.800	2.800	24,832,800
2024-02-01	2.950	3.010	2.890	2.920	2.920	17,107,850
2024-01-31	3.070	3.120	2.930	2.960	2.960	19,131,100
2024-01-30	3.150	3.190	3.070	3.090	3.090	13,251,589
2024-01-29	3.270	3.310	3.160	3.170	3.170	16,560,100
2024-01-26	3.240	3.320	3.200	3.260	3.260	21,995,253
2024-01-25	3.070	3.200	3.060	3.200	3.200	20,216,100
2024-01-24	3.020	3.080	2.940	3.080	3.080	16,495,727
2024-01-23	2.990	3.000	2.890	2.990	2.990	18,611,761
2024-01-22	3.200	3.230	2.940	2.970	2.970	25,088,274
2024-01-19	3.300	3.310	3.200	3.200	3.200	15,080,900
2024-01-18	3.340	3.340	3.200	3.300	3.300	25,757,522

← NewerPage 11 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.