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
2023-07-24	2.780	2.780	2.730	2.760	2.760	8,600,100
2023-07-21	2.730	2.770	2.720	2.750	2.750	9,927,500
2023-07-20	2.760	2.770	2.720	2.730	2.730	9,695,700
2023-07-19	2.760	2.800	2.730	2.740	2.740	11,847,200
2023-07-18	2.800	2.840	2.750	2.770	2.770	14,026,150
2023-07-17	2.770	2.840	2.720	2.790	2.790	21,415,250
2023-07-14	2.740	2.770	2.710	2.740	2.740	13,048,700
2023-07-13	2.750	2.770	2.720	2.740	2.740	14,861,500
2023-07-12	2.780	2.840	2.740	2.750	2.750	24,912,050
2023-07-11	2.710	2.860	2.710	2.800	2.800	53,333,410
2023-07-10	2.540	2.790	2.540	2.790	2.790	35,761,730
2023-07-07	2.550	2.560	2.520	2.540	2.540	5,826,051
2023-07-06	2.600	2.610	2.530	2.550	2.550	9,215,100
2023-07-05	2.590	2.620	2.560	2.590	2.590	10,851,950
2023-07-04	2.660	2.670	2.600	2.630	2.630	9,278,350
2023-07-03	2.640	2.690	2.640	2.650	2.650	8,647,889
2023-06-30	2.630	2.650	2.600	2.640	2.640	7,403,213
2023-06-29	2.640	2.680	2.600	2.620	2.620	10,888,027
2023-06-28	2.570	2.660	2.510	2.630	2.630	16,103,863
2023-06-27	2.550	2.630	2.530	2.570	2.570	17,120,052
2023-06-26	2.660	2.670	2.540	2.560	2.560	16,541,362
2023-06-21	2.700	2.720	2.650	2.660	2.660	12,459,600
2023-06-20	2.730	2.760	2.700	2.700	2.700	22,759,438
2023-06-19	2.750	2.860	2.720	2.740	2.740	28,358,688
2023-06-16	2.700	2.770	2.660	2.750	2.750	36,647,968
2023-06-15	2.610	2.750	2.590	2.710	2.710	44,431,144
2023-06-14	2.550	2.670	2.500	2.620	2.620	68,099,035
2023-06-13	2.340	2.570	2.330	2.570	2.570	45,608,035
2023-06-12	2.290	2.350	2.250	2.340	2.340	9,431,791
2023-06-09	2.310	2.320	2.280	2.290	2.290	4,291,302
2023-06-08	2.280	2.320	2.270	2.310	2.310	5,560,000
2023-06-07	2.280	2.300	2.250	2.290	2.290	4,095,162
2023-06-06	2.310	2.320	2.260	2.260	2.260	6,306,100
2023-06-05	2.330	2.340	2.300	2.310	2.310	4,876,050
2023-06-02	2.270	2.340	2.260	2.330	2.330	8,899,976
2023-06-01	2.270	2.290	2.240	2.270	2.270	6,392,601
2023-05-31	2.270	2.290	2.240	2.280	2.280	4,887,382
2023-05-30	2.260	2.260	2.220	2.260	2.260	7,514,308
2023-05-29	2.330	2.330	2.250	2.260	2.260	11,602,700
2023-05-26	2.340	2.350	2.290	2.310	2.310	9,115,011
2023-05-25	2.360	2.380	2.320	2.330	2.330	11,009,413
2023-05-24	2.360	2.390	2.340	2.360	2.360	6,438,757
2023-05-23	2.390	2.410	2.360	2.370	2.370	7,054,402
2023-05-22	2.420	2.440	2.390	2.390	2.390	7,362,700
2023-05-19	2.470	2.470	2.420	2.420	2.420	5,579,607
2023-05-18	2.500	2.500	2.460	2.470	2.470	4,515,432
2023-05-17	2.400	2.500	2.400	2.490	2.490	9,265,254
2023-05-16	2.460	2.460	2.410	2.410	2.410	5,549,450
2023-05-15	2.480	2.490	2.410	2.450	2.450	8,120,900
2023-05-12	2.510	2.520	2.460	2.470	2.470	5,806,063
2023-05-11	2.510	2.520	2.480	2.510	2.510	5,195,183
2023-05-10	2.500	2.520	2.480	2.500	2.500	5,322,991
2023-05-09	2.510	2.540	2.490	2.500	2.500	7,890,300
2023-05-08	2.560	2.560	2.500	2.520	2.520	6,211,400
2023-05-05	2.580	2.590	2.520	2.540	2.540	6,642,708
2023-05-04	2.520	2.590	2.520	2.580	2.580	7,246,000
2023-04-28	2.480	2.540	2.460	2.540	2.540	7,914,860
2023-04-27	2.530	2.550	2.450	2.480	2.480	14,441,750
2023-04-26	2.370	2.500	2.360	2.500	2.500	11,401,465
2023-04-25	2.460	2.460	2.340	2.390	2.390	14,343,204

← NewerPage 14 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.