Hubei Sanxia New Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-17 | 3.430 | 3.440 | 3.340 | 3.360 | 3.360 | 13,788,238 |
| 2024-01-16 | 3.450 | 3.460 | 3.360 | 3.430 | 3.430 | 18,210,784 |
| 2024-01-15 | 3.440 | 3.500 | 3.410 | 3.460 | 3.460 | 19,171,519 |
| 2024-01-12 | 3.450 | 3.520 | 3.410 | 3.440 | 3.440 | 30,107,039 |
| 2024-01-11 | 3.360 | 3.420 | 3.340 | 3.420 | 3.420 | 15,422,500 |
| 2024-01-10 | 3.430 | 3.430 | 3.360 | 3.380 | 3.380 | 15,208,950 |
| 2024-01-09 | 3.380 | 3.470 | 3.380 | 3.430 | 3.430 | 17,706,130 |
| 2024-01-08 | 3.390 | 3.440 | 3.380 | 3.380 | 3.380 | 23,655,752 |
| 2024-01-05 | 3.510 | 3.520 | 3.350 | 3.380 | 3.380 | 31,095,624 |
| 2024-01-04 | 3.550 | 3.580 | 3.490 | 3.520 | 3.520 | 24,441,584 |
| 2024-01-03 | 3.600 | 3.650 | 3.530 | 3.570 | 3.570 | 38,826,920 |
| 2024-01-02 | 3.640 | 3.740 | 3.600 | 3.630 | 3.630 | 49,032,369 |
| 2023-12-29 | 3.620 | 3.710 | 3.580 | 3.640 | 3.640 | 62,232,182 |
| 2023-12-28 | 3.520 | 3.720 | 3.480 | 3.660 | 3.660 | 97,638,807 |
| 2023-12-27 | 3.580 | 3.590 | 3.480 | 3.520 | 3.520 | 89,791,070 |
| 2023-12-26 | 3.250 | 3.620 | 3.250 | 3.620 | 3.620 | 91,686,355 |
| 2023-12-25 | 3.210 | 3.380 | 3.140 | 3.290 | 3.290 | 46,300,045 |
| 2023-12-22 | 3.380 | 3.540 | 3.220 | 3.230 | 3.230 | 56,090,578 |
| 2023-12-21 | 3.180 | 3.240 | 3.150 | 3.220 | 3.220 | 11,042,300 |
| 2023-12-20 | 3.230 | 3.250 | 3.190 | 3.200 | 3.200 | 6,393,300 |
| 2023-12-19 | 3.220 | 3.240 | 3.190 | 3.220 | 3.220 | 8,993,600 |
| 2023-12-18 | 3.260 | 3.310 | 3.220 | 3.230 | 3.230 | 14,905,330 |
| 2023-12-15 | 3.250 | 3.260 | 3.220 | 3.230 | 3.230 | 6,423,200 |
| 2023-12-14 | 3.270 | 3.270 | 3.230 | 3.240 | 3.240 | 7,835,415 |
| 2023-12-13 | 3.260 | 3.300 | 3.240 | 3.250 | 3.250 | 9,699,697 |
| 2023-12-12 | 3.230 | 3.270 | 3.210 | 3.260 | 3.260 | 10,175,500 |
| 2023-12-11 | 3.170 | 3.260 | 3.160 | 3.240 | 3.240 | 13,754,231 |
| 2023-12-08 | 3.300 | 3.320 | 3.180 | 3.200 | 3.200 | 18,885,265 |
| 2023-12-07 | 3.320 | 3.340 | 3.280 | 3.300 | 3.300 | 12,366,750 |
| 2023-12-06 | 3.280 | 3.360 | 3.260 | 3.330 | 3.330 | 15,973,358 |
| 2023-12-05 | 3.330 | 3.370 | 3.280 | 3.280 | 3.280 | 13,296,700 |
| 2023-12-04 | 3.310 | 3.370 | 3.300 | 3.340 | 3.340 | 16,047,850 |
| 2023-12-01 | 3.270 | 3.290 | 3.240 | 3.290 | 3.290 | 7,149,150 |
| 2023-11-30 | 3.260 | 3.290 | 3.230 | 3.260 | 3.260 | 7,555,100 |
| 2023-11-29 | 3.280 | 3.310 | 3.240 | 3.260 | 3.260 | 9,408,300 |
| 2023-11-28 | 3.260 | 3.300 | 3.230 | 3.280 | 3.280 | 9,363,851 |
| 2023-11-27 | 3.260 | 3.270 | 3.220 | 3.260 | 3.260 | 11,119,850 |
| 2023-11-24 | 3.300 | 3.320 | 3.260 | 3.270 | 3.270 | 11,803,600 |
| 2023-11-23 | 3.350 | 3.360 | 3.280 | 3.300 | 3.300 | 15,453,251 |
| 2023-11-22 | 3.320 | 3.380 | 3.270 | 3.350 | 3.350 | 22,678,901 |
| 2023-11-21 | 3.250 | 3.400 | 3.240 | 3.330 | 3.330 | 31,310,772 |
| 2023-11-20 | 3.210 | 3.250 | 3.190 | 3.240 | 3.240 | 10,401,558 |
| 2023-11-17 | 3.200 | 3.220 | 3.170 | 3.210 | 3.210 | 10,195,150 |
| 2023-11-16 | 3.300 | 3.320 | 3.180 | 3.200 | 3.200 | 24,196,350 |
| 2023-11-15 | 3.190 | 3.300 | 3.180 | 3.300 | 3.300 | 20,177,800 |
| 2023-11-14 | 3.170 | 3.210 | 3.170 | 3.190 | 3.190 | 8,483,800 |
| 2023-11-13 | 3.110 | 3.170 | 3.110 | 3.160 | 3.160 | 10,573,335 |
| 2023-11-10 | 3.180 | 3.190 | 3.090 | 3.120 | 3.120 | 10,336,785 |
| 2023-11-09 | 3.140 | 3.200 | 3.130 | 3.160 | 3.160 | 10,655,744 |
| 2023-11-08 | 3.150 | 3.180 | 3.130 | 3.150 | 3.150 | 9,033,163 |
| 2023-11-07 | 3.170 | 3.180 | 3.120 | 3.160 | 3.160 | 9,491,300 |
| 2023-11-06 | 3.190 | 3.190 | 3.130 | 3.180 | 3.180 | 11,492,300 |
| 2023-11-03 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 7,570,879 |
| 2023-11-02 | 3.220 | 3.220 | 3.160 | 3.170 | 3.170 | 7,512,492 |
| 2023-11-01 | 3.260 | 3.260 | 3.180 | 3.200 | 3.200 | 10,412,581 |
| 2023-10-31 | 3.260 | 3.290 | 3.230 | 3.240 | 3.240 | 8,857,775 |
| 2023-10-30 | 3.180 | 3.260 | 3.160 | 3.250 | 3.250 | 17,732,300 |
| 2023-10-27 | 3.180 | 3.200 | 3.150 | 3.190 | 3.190 | 12,476,400 |
| 2023-10-26 | 3.230 | 3.230 | 3.090 | 3.180 | 3.180 | 22,364,247 |
| 2023-10-25 | 3.140 | 3.270 | 3.120 | 3.220 | 3.220 | 20,628,191 |
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.