Hubei Sanxia New Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 2.930 | 2.930 | 2.700 | 2.700 | 2.700 | 35,595,002 |
| 2022-10-27 | 3.010 | 3.020 | 2.980 | 3.000 | 3.000 | 8,594,500 |
| 2022-10-26 | 2.960 | 3.020 | 2.940 | 3.000 | 3.000 | 10,427,351 |
| 2022-10-25 | 2.920 | 2.980 | 2.880 | 2.950 | 2.950 | 12,399,140 |
| 2022-10-24 | 3.000 | 3.030 | 2.910 | 2.930 | 2.930 | 12,855,750 |
| 2022-10-21 | 3.040 | 3.060 | 2.990 | 3.000 | 3.000 | 9,776,701 |
| 2022-10-20 | 3.030 | 3.060 | 2.990 | 3.030 | 3.030 | 9,930,900 |
| 2022-10-19 | 3.070 | 3.100 | 3.030 | 3.030 | 3.030 | 9,058,000 |
| 2022-10-18 | 3.110 | 3.130 | 3.050 | 3.070 | 3.070 | 12,251,850 |
| 2022-10-17 | 3.060 | 3.120 | 3.040 | 3.100 | 3.100 | 9,498,450 |
| 2022-10-14 | 3.040 | 3.100 | 3.030 | 3.070 | 3.070 | 10,859,113 |
| 2022-10-13 | 3.010 | 3.070 | 2.980 | 3.040 | 3.040 | 11,447,141 |
| 2022-10-12 | 2.950 | 3.020 | 2.900 | 3.020 | 3.020 | 9,237,934 |
| 2022-10-11 | 2.900 | 2.960 | 2.860 | 2.950 | 2.950 | 8,467,001 |
| 2022-10-10 | 3.010 | 3.040 | 2.900 | 2.920 | 2.920 | 11,425,114 |
| 2022-09-30 | 3.010 | 3.050 | 2.990 | 3.010 | 3.010 | 10,951,572 |
| 2022-09-29 | 3.100 | 3.110 | 2.990 | 3.030 | 3.030 | 13,741,025 |
| 2022-09-28 | 3.150 | 3.170 | 3.050 | 3.060 | 3.060 | 12,906,380 |
| 2022-09-27 | 3.100 | 3.170 | 3.080 | 3.170 | 3.170 | 11,792,422 |
| 2022-09-26 | 3.200 | 3.200 | 3.080 | 3.100 | 3.100 | 15,610,200 |
| 2022-09-23 | 3.280 | 3.280 | 3.190 | 3.210 | 3.210 | 11,195,401 |
| 2022-09-22 | 3.280 | 3.330 | 3.250 | 3.260 | 3.260 | 12,795,795 |
| 2022-09-21 | 3.220 | 3.330 | 3.190 | 3.310 | 3.310 | 14,129,400 |
| 2022-09-20 | 3.190 | 3.250 | 3.190 | 3.240 | 3.240 | 11,528,000 |
| 2022-09-19 | 3.190 | 3.190 | 3.120 | 3.180 | 3.180 | 13,678,291 |
| 2022-09-16 | 3.330 | 3.330 | 3.200 | 3.210 | 3.210 | 20,629,421 |
| 2022-09-15 | 3.450 | 3.470 | 3.280 | 3.310 | 3.310 | 30,181,037 |
| 2022-09-14 | 3.410 | 3.470 | 3.400 | 3.440 | 3.440 | 13,259,714 |
| 2022-09-13 | 3.490 | 3.510 | 3.450 | 3.470 | 3.470 | 13,356,950 |
| 2022-09-09 | 3.470 | 3.510 | 3.450 | 3.500 | 3.500 | 9,014,384 |
| 2022-09-08 | 3.530 | 3.540 | 3.470 | 3.480 | 3.480 | 12,422,932 |
| 2022-09-07 | 3.540 | 3.560 | 3.510 | 3.520 | 3.520 | 14,480,522 |
| 2022-09-06 | 3.460 | 3.550 | 3.460 | 3.540 | 3.540 | 22,501,104 |
| 2022-09-05 | 3.420 | 3.450 | 3.410 | 3.450 | 3.450 | 13,685,749 |
| 2022-09-02 | 3.430 | 3.460 | 3.400 | 3.450 | 3.450 | 18,821,494 |
| 2022-09-01 | 3.480 | 3.510 | 3.400 | 3.430 | 3.430 | 29,092,690 |
| 2022-08-31 | 3.650 | 3.670 | 3.480 | 3.480 | 3.480 | 34,576,182 |
| 2022-08-30 | 3.670 | 3.750 | 3.600 | 3.640 | 3.640 | 24,760,250 |
| 2022-08-29 | 3.570 | 3.700 | 3.510 | 3.660 | 3.660 | 23,736,180 |
| 2022-08-26 | 3.640 | 3.690 | 3.590 | 3.610 | 3.610 | 24,335,492 |
| 2022-08-25 | 3.690 | 3.690 | 3.560 | 3.640 | 3.640 | 25,893,085 |
| 2022-08-24 | 3.820 | 3.820 | 3.660 | 3.660 | 3.660 | 36,874,724 |
| 2022-08-23 | 3.800 | 3.850 | 3.780 | 3.820 | 3.820 | 24,680,141 |
| 2022-08-22 | 3.800 | 3.850 | 3.760 | 3.810 | 3.810 | 34,620,600 |
| 2022-08-19 | 3.940 | 3.970 | 3.800 | 3.820 | 3.820 | 35,175,331 |
| 2022-08-18 | 4.070 | 4.110 | 3.840 | 3.920 | 3.920 | 54,930,438 |
| 2022-08-17 | 3.990 | 4.250 | 3.930 | 4.070 | 4.070 | 83,332,832 |
| 2022-08-16 | 3.900 | 4.030 | 3.860 | 4.030 | 4.030 | 74,902,248 |
| 2022-08-15 | 3.850 | 3.880 | 3.790 | 3.860 | 3.860 | 40,868,880 |
| 2022-08-12 | 3.650 | 3.900 | 3.630 | 3.830 | 3.830 | 82,129,826 |
| 2022-08-11 | 3.600 | 3.670 | 3.600 | 3.660 | 3.660 | 23,330,957 |
| 2022-08-10 | 3.580 | 3.670 | 3.540 | 3.620 | 3.620 | 23,911,824 |
| 2022-08-09 | 3.580 | 3.650 | 3.550 | 3.580 | 3.580 | 21,481,668 |
| 2022-08-08 | 3.540 | 3.600 | 3.460 | 3.580 | 3.580 | 22,801,780 |
| 2022-08-05 | 3.590 | 3.600 | 3.490 | 3.540 | 3.540 | 26,423,248 |
| 2022-08-04 | 3.600 | 3.620 | 3.490 | 3.580 | 3.580 | 22,604,800 |
| 2022-08-03 | 3.480 | 3.750 | 3.480 | 3.540 | 3.540 | 50,841,699 |
| 2022-08-02 | 3.690 | 3.720 | 3.430 | 3.500 | 3.500 | 60,145,571 |
| 2022-08-01 | 3.890 | 3.950 | 3.720 | 3.760 | 3.760 | 58,626,122 |
| 2022-07-29 | 3.730 | 3.900 | 3.720 | 3.820 | 3.820 | 59,190,615 |
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.