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
2023-01-20	2.760	2.800	2.740	2.790	2.790	10,591,200
2023-01-19	2.750	2.780	2.730	2.760	2.760	8,380,000
2023-01-18	2.730	2.770	2.700	2.760	2.760	11,468,519
2023-01-17	2.690	2.740	2.690	2.710	2.710	9,706,153
2023-01-16	2.670	2.700	2.660	2.700	2.700	10,604,753
2023-01-13	2.640	2.680	2.610	2.660	2.660	8,474,466
2023-01-12	2.650	2.670	2.620	2.630	2.630	6,770,500
2023-01-11	2.640	2.690	2.630	2.650	2.650	7,508,422
2023-01-10	2.660	2.680	2.630	2.640	2.640	7,090,697
2023-01-09	2.680	2.690	2.650	2.670	2.670	7,207,500
2023-01-06	2.690	2.710	2.650	2.660	2.660	10,534,875
2023-01-05	2.690	2.710	2.660	2.690	2.690	11,481,300
2023-01-04	2.590	2.720	2.590	2.680	2.680	18,504,600
2023-01-03	2.550	2.610	2.530	2.600	2.600	10,851,350
2022-12-30	2.510	2.550	2.480	2.540	2.540	9,009,600
2022-12-29	2.560	2.560	2.500	2.500	2.500	9,604,098
2022-12-28	2.600	2.600	2.520	2.540	2.540	10,155,550
2022-12-27	2.600	2.610	2.580	2.600	2.600	7,545,947
2022-12-26	2.570	2.590	2.550	2.580	2.580	7,542,567
2022-12-23	2.530	2.590	2.520	2.560	2.560	9,560,300
2022-12-22	2.620	2.620	2.540	2.550	2.550	10,120,600
2022-12-21	2.630	2.640	2.580	2.600	2.600	8,084,100
2022-12-20	2.620	2.670	2.590	2.630	2.630	11,167,900
2022-12-19	2.720	2.740	2.630	2.640	2.640	12,859,095
2022-12-16	2.720	2.750	2.680	2.720	2.720	11,884,005
2022-12-15	2.730	2.750	2.700	2.730	2.730	8,841,245
2022-12-14	2.790	2.790	2.720	2.730	2.730	11,933,400
2022-12-13	2.750	2.800	2.750	2.780	2.780	8,396,180
2022-12-12	2.830	2.840	2.760	2.770	2.770	13,568,408
2022-12-09	2.840	2.860	2.800	2.820	2.820	9,611,600
2022-12-08	2.850	2.870	2.820	2.830	2.830	10,056,965
2022-12-07	2.850	2.870	2.830	2.850	2.850	10,657,400
2022-12-06	2.890	2.890	2.840	2.850	2.850	12,405,967
2022-12-05	2.850	2.890	2.840	2.890	2.890	17,595,046
2022-12-02	2.800	2.850	2.800	2.840	2.840	11,757,215
2022-12-01	2.850	2.870	2.800	2.810	2.810	15,726,086
2022-11-30	2.860	2.880	2.820	2.830	2.830	21,179,100
2022-11-29	2.780	2.860	2.770	2.860	2.860	21,237,251
2022-11-28	2.760	2.770	2.720	2.750	2.750	10,553,767
2022-11-25	2.780	2.810	2.750	2.780	2.780	12,927,100
2022-11-24	2.780	2.790	2.730	2.770	2.770	12,414,657
2022-11-23	2.780	2.790	2.710	2.740	2.740	12,696,850
2022-11-22	2.790	2.840	2.750	2.770	2.770	10,103,017
2022-11-21	2.790	2.790	2.720	2.770	2.770	10,706,253
2022-11-18	2.840	2.850	2.780	2.780	2.780	11,197,820
2022-11-17	2.860	2.870	2.810	2.830	2.830	9,295,516
2022-11-16	2.860	2.870	2.830	2.850	2.850	9,457,372
2022-11-15	2.830	2.860	2.820	2.860	2.860	12,286,600
2022-11-14	2.850	2.880	2.810	2.830	2.830	13,186,398
2022-11-11	2.840	2.860	2.810	2.820	2.820	13,053,510
2022-11-10	2.770	2.810	2.750	2.800	2.800	10,848,450
2022-11-09	2.820	2.820	2.780	2.790	2.790	10,559,300
2022-11-08	2.800	2.800	2.750	2.790	2.790	12,170,169
2022-11-07	2.750	2.790	2.740	2.770	2.770	15,152,451
2022-11-04	2.680	2.740	2.660	2.730	2.730	20,797,076
2022-11-03	2.670	2.700	2.630	2.650	2.650	14,494,311
2022-11-02	2.720	2.740	2.680	2.690	2.690	17,137,000
2022-11-01	2.670	2.700	2.630	2.690	2.690	18,991,066
2022-10-31	2.590	2.680	2.560	2.640	2.640	25,333,245
2022-10-28	2.930	2.930	2.700	2.700	2.700	35,595,002

← NewerPage 16 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.