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
2023-04-24	2.490	2.490	2.420	2.480	2.480	8,143,518
2023-04-21	2.590	2.590	2.490	2.500	2.500	13,612,702
2023-04-20	2.630	2.630	2.570	2.590	2.590	8,907,898
2023-04-19	2.620	2.640	2.600	2.630	2.630	8,806,683
2023-04-18	2.630	2.640	2.600	2.610	2.610	6,935,801
2023-04-17	2.620	2.650	2.620	2.640	2.640	8,046,224
2023-04-14	2.630	2.650	2.610	2.630	2.630	8,711,750
2023-04-13	2.660	2.660	2.610	2.630	2.630	9,688,400
2023-04-12	2.680	2.680	2.620	2.650	2.650	10,210,953
2023-04-11	2.630	2.680	2.610	2.680	2.680	12,570,297
2023-04-10	2.690	2.700	2.630	2.640	2.640	10,378,850
2023-04-07	2.720	2.720	2.660	2.680	2.680	13,630,100
2023-04-06	2.670	2.720	2.630	2.720	2.720	19,302,302
2023-04-04	2.680	2.690	2.620	2.660	2.660	13,671,551
2023-04-03	2.650	2.700	2.610	2.670	2.670	15,751,902
2023-03-31	2.590	2.660	2.570	2.640	2.640	13,442,931
2023-03-30	2.590	2.590	2.550	2.580	2.580	9,651,654
2023-03-29	2.610	2.620	2.560	2.570	2.570	8,685,950
2023-03-28	2.650	2.650	2.590	2.600	2.600	11,035,251
2023-03-27	2.690	2.700	2.610	2.640	2.640	17,201,700
2023-03-24	2.720	2.720	2.660	2.680	2.680	10,386,795
2023-03-23	2.730	2.730	2.690	2.710	2.710	8,144,209
2023-03-22	2.710	2.740	2.700	2.730	2.730	10,505,275
2023-03-21	2.690	2.720	2.660	2.700	2.700	11,676,067
2023-03-20	2.730	2.740	2.690	2.690	2.690	8,534,279
2023-03-17	2.720	2.730	2.690	2.720	2.720	7,054,800
2023-03-16	2.730	2.740	2.690	2.690	2.690	8,430,549
2023-03-15	2.710	2.750	2.690	2.740	2.740	7,611,400
2023-03-14	2.740	2.740	2.660	2.680	2.680	8,507,000
2023-03-13	2.770	2.790	2.700	2.740	2.740	9,648,801
2023-03-10	2.820	2.820	2.760	2.770	2.770	6,415,100
2023-03-09	2.830	2.840	2.790	2.810	2.810	7,753,400
2023-03-08	2.800	2.850	2.790	2.840	2.840	6,348,651
2023-03-07	2.860	2.870	2.800	2.800	2.800	8,623,000
2023-03-06	2.870	2.890	2.850	2.860	2.860	9,395,198
2023-03-03	2.900	2.920	2.860	2.880	2.880	7,165,000
2023-03-02	2.900	2.930	2.890	2.900	2.900	9,246,358
2023-03-01	2.870	2.900	2.860	2.890	2.890	8,993,604
2023-02-28	2.830	2.880	2.820	2.870	2.870	9,433,413
2023-02-27	2.870	2.880	2.820	2.830	2.830	7,756,800
2023-02-24	2.880	2.890	2.840	2.870	2.870	8,394,100
2023-02-23	2.900	2.930	2.880	2.890	2.890	7,955,980
2023-02-22	2.930	2.930	2.890	2.900	2.900	9,584,543
2023-02-21	2.920	2.950	2.900	2.940	2.940	11,584,800
2023-02-20	2.930	2.930	2.890	2.930	2.930	8,934,800
2023-02-17	2.900	2.950	2.890	2.900	2.900	10,476,800
2023-02-16	2.960	3.000	2.880	2.910	2.910	23,068,030
2023-02-15	2.980	2.980	2.940	2.960	2.960	16,121,760
2023-02-14	2.960	2.990	2.940	2.980	2.980	14,285,939
2023-02-13	2.960	2.970	2.910	2.950	2.950	16,182,452
2023-02-10	2.900	2.960	2.880	2.940	2.940	19,808,461
2023-02-09	2.880	2.930	2.850	2.890	2.890	14,970,400
2023-02-08	2.910	2.920	2.860	2.890	2.890	14,098,500
2023-02-07	2.870	2.940	2.840	2.910	2.910	20,959,540
2023-02-06	2.870	2.890	2.820	2.850	2.850	15,860,857
2023-02-03	2.860	2.890	2.800	2.870	2.870	24,400,556
2023-02-02	2.900	2.920	2.860	2.860	2.860	22,079,936
2023-02-01	2.850	2.950	2.840	2.890	2.890	48,665,871
2023-01-31	2.870	3.020	2.810	2.830	2.830	76,885,361
2023-01-30	2.780	2.820	2.750	2.810	2.810	19,790,050

← NewerPage 15 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.