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
2023-10-24	3.070	3.100	3.040	3.090	3.090	10,917,550
2023-10-23	3.110	3.130	3.030	3.050	3.050	11,618,400
2023-10-20	3.100	3.160	3.060	3.100	3.100	11,010,600
2023-10-19	3.130	3.170	3.100	3.100	3.100	9,121,900
2023-10-18	3.160	3.180	3.120	3.130	3.130	10,411,605
2023-10-17	3.150	3.190	3.130	3.180	3.180	10,137,650
2023-10-16	3.120	3.200	3.120	3.170	3.170	12,456,400
2023-10-13	3.140	3.170	3.120	3.130	3.130	7,929,886
2023-10-12	3.140	3.160	3.110	3.150	3.150	10,305,265
2023-10-11	3.150	3.200	3.110	3.130	3.130	11,511,405
2023-10-10	3.190	3.190	3.120	3.140	3.140	13,189,846
2023-10-09	3.210	3.240	3.140	3.180	3.180	19,608,457
2023-09-28	3.180	3.220	3.170	3.200	3.200	11,521,281
2023-09-27	3.230	3.260	3.180	3.190	3.190	14,190,401
2023-09-26	3.250	3.250	3.200	3.210	3.210	11,796,450
2023-09-25	3.240	3.330	3.220	3.250	3.250	16,089,907
2023-09-22	3.280	3.290	3.210	3.250	3.250	16,098,500
2023-09-21	3.330	3.340	3.240	3.280	3.280	19,956,300
2023-09-20	3.250	3.390	3.230	3.320	3.320	33,884,057
2023-09-19	3.240	3.300	3.220	3.240	3.240	29,039,949
2023-09-18	3.400	3.400	3.220	3.250	3.250	52,904,603
2023-09-15	3.490	3.540	3.370	3.400	3.400	53,515,220
2023-09-14	3.380	3.700	3.360	3.470	3.470	87,478,408
2023-09-13	3.310	3.430	3.290	3.380	3.380	33,458,355
2023-09-12	3.240	3.360	3.240	3.320	3.320	29,530,641
2023-09-11	3.260	3.300	3.180	3.260	3.260	33,515,581
2023-09-08	3.230	3.410	3.190	3.260	3.260	48,064,149
2023-09-07	3.140	3.320	3.130	3.210	3.210	46,894,234
2023-09-06	3.000	3.170	3.000	3.160	3.160	40,522,465
2023-09-05	3.050	3.070	3.000	3.020	3.020	24,006,919
2023-09-04	3.060	3.100	2.990	3.080	3.080	48,168,689
2023-09-01	3.080	3.080	2.980	3.020	3.020	84,108,847
2023-08-31	2.960	3.250	2.960	3.130	3.130	121,561,619
2023-08-30	2.930	3.030	2.920	2.950	2.950	21,481,451
2023-08-29	2.910	2.950	2.860	2.930	2.930	19,916,504
2023-08-28	2.980	2.980	2.810	2.920	2.920	37,615,300
2023-08-25	2.780	2.820	2.710	2.740	2.740	12,712,000
2023-08-24	2.760	2.780	2.720	2.740	2.740	9,687,289
2023-08-23	2.750	2.800	2.720	2.720	2.720	11,007,000
2023-08-22	2.870	2.890	2.720	2.760	2.760	22,718,098
2023-08-21	2.820	3.030	2.810	2.870	2.870	44,382,696
2023-08-18	2.810	2.820	2.760	2.770	2.770	11,266,900
2023-08-17	2.730	2.850	2.670	2.820	2.820	15,617,100
2023-08-16	2.700	2.760	2.660	2.720	2.720	9,335,100
2023-08-15	2.750	2.760	2.670	2.700	2.700	7,608,000
2023-08-14	2.670	2.750	2.650	2.740	2.740	8,520,302
2023-08-11	2.800	2.800	2.680	2.690	2.690	11,339,298
2023-08-10	2.750	2.790	2.750	2.770	2.770	5,930,100
2023-08-09	2.810	2.820	2.760	2.770	2.770	6,062,200
2023-08-08	2.780	2.860	2.750	2.830	2.830	13,306,250
2023-08-07	2.830	2.840	2.770	2.790	2.790	10,522,900
2023-08-04	2.900	2.930	2.830	2.840	2.840	15,808,200
2023-08-03	2.960	2.980	2.870	2.890	2.890	16,455,500
2023-08-02	2.910	3.060	2.890	2.940	2.940	22,864,230
2023-08-01	2.920	2.930	2.880	2.910	2.910	10,753,800
2023-07-31	2.880	2.930	2.860	2.930	2.930	19,148,465
2023-07-28	2.830	2.870	2.810	2.850	2.850	10,976,595
2023-07-27	2.830	2.890	2.810	2.860	2.860	14,887,600
2023-07-26	2.850	2.860	2.810	2.840	2.840	13,555,458
2023-07-25	2.770	2.830	2.760	2.820	2.820	14,680,795

← NewerPage 13 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.