Hubei Sanxia New Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 3.760 | 3.780 | 3.700 | 3.720 | 3.720 | 23,362,292 |
| 2022-07-27 | 3.790 | 3.830 | 3.720 | 3.740 | 3.740 | 21,892,119 |
| 2022-07-26 | 3.740 | 3.820 | 3.660 | 3.800 | 3.800 | 24,698,915 |
| 2022-07-25 | 3.780 | 3.810 | 3.700 | 3.740 | 3.740 | 24,814,350 |
| 2022-07-22 | 3.810 | 3.870 | 3.740 | 3.810 | 3.810 | 34,422,794 |
| 2022-07-21 | 3.820 | 3.870 | 3.800 | 3.810 | 3.810 | 33,377,146 |
| 2022-07-20 | 3.850 | 3.870 | 3.820 | 3.840 | 3.840 | 26,448,302 |
| 2022-07-19 | 3.900 | 3.910 | 3.810 | 3.850 | 3.850 | 34,694,318 |
| 2022-07-18 | 3.700 | 3.910 | 3.700 | 3.900 | 3.900 | 53,452,350 |
| 2022-07-15 | 3.770 | 3.810 | 3.670 | 3.670 | 3.670 | 33,750,492 |
| 2022-07-14 | 3.860 | 3.880 | 3.750 | 3.770 | 3.770 | 37,286,255 |
| 2022-07-13 | 3.800 | 3.920 | 3.780 | 3.860 | 3.860 | 41,875,934 |
| 2022-07-12 | 3.910 | 3.960 | 3.790 | 3.800 | 3.800 | 48,787,563 |
| 2022-07-11 | 3.880 | 4.030 | 3.790 | 3.880 | 3.880 | 98,794,457 |
| 2022-07-08 | 3.680 | 3.980 | 3.660 | 3.810 | 3.810 | 80,613,794 |
| 2022-07-07 | 3.580 | 3.790 | 3.580 | 3.700 | 3.700 | 41,804,315 |
| 2022-07-06 | 3.710 | 3.720 | 3.570 | 3.620 | 3.620 | 26,450,497 |
| 2022-07-05 | 3.790 | 3.800 | 3.600 | 3.680 | 3.680 | 54,221,526 |
| 2022-07-04 | 3.710 | 3.880 | 3.620 | 3.800 | 3.800 | 45,436,566 |
| 2022-07-01 | 3.660 | 3.790 | 3.610 | 3.710 | 3.710 | 29,638,103 |
| 2022-06-30 | 3.680 | 3.750 | 3.650 | 3.660 | 3.660 | 21,282,477 |
| 2022-06-29 | 3.760 | 3.790 | 3.680 | 3.690 | 3.690 | 34,174,300 |
| 2022-06-28 | 3.800 | 3.820 | 3.730 | 3.750 | 3.750 | 40,250,500 |
| 2022-06-27 | 3.650 | 3.800 | 3.640 | 3.760 | 3.760 | 65,014,491 |
| 2022-06-24 | 3.490 | 3.800 | 3.470 | 3.650 | 3.650 | 74,441,363 |
| 2022-06-23 | 3.440 | 3.520 | 3.400 | 3.480 | 3.480 | 25,767,335 |
| 2022-06-22 | 3.570 | 3.570 | 3.430 | 3.440 | 3.440 | 24,096,556 |
| 2022-06-21 | 3.600 | 3.630 | 3.510 | 3.540 | 3.540 | 25,247,557 |
| 2022-06-20 | 3.620 | 3.700 | 3.580 | 3.610 | 3.610 | 31,629,327 |
| 2022-06-17 | 3.570 | 3.720 | 3.560 | 3.650 | 3.650 | 36,238,042 |
| 2022-06-16 | 3.630 | 3.680 | 3.560 | 3.610 | 3.610 | 37,193,900 |
| 2022-06-15 | 3.850 | 3.930 | 3.660 | 3.660 | 3.660 | 50,682,900 |
| 2022-06-14 | 3.800 | 3.880 | 3.640 | 3.750 | 3.750 | 69,160,264 |
| 2022-06-13 | 3.580 | 3.930 | 3.560 | 3.810 | 3.810 | 99,209,738 |
| 2022-06-10 | 3.460 | 3.810 | 3.430 | 3.590 | 3.590 | 53,769,414 |
| 2022-06-09 | 3.520 | 3.550 | 3.450 | 3.470 | 3.470 | 15,970,377 |
| 2022-06-08 | 3.560 | 3.630 | 3.440 | 3.560 | 3.560 | 28,296,510 |
| 2022-06-07 | 3.570 | 3.610 | 3.510 | 3.580 | 3.580 | 32,079,610 |
| 2022-06-06 | 3.460 | 3.590 | 3.450 | 3.550 | 3.550 | 27,899,344 |
| 2022-06-02 | 3.510 | 3.530 | 3.430 | 3.460 | 3.460 | 19,999,195 |
| 2022-06-01 | 3.490 | 3.580 | 3.460 | 3.490 | 3.490 | 25,049,820 |
| 2022-05-31 | 3.450 | 3.630 | 3.400 | 3.490 | 3.490 | 37,321,285 |
| 2022-05-30 | 3.480 | 3.490 | 3.390 | 3.420 | 3.420 | 25,764,359 |
| 2022-05-27 | 3.500 | 3.520 | 3.430 | 3.470 | 3.470 | 21,253,608 |
| 2022-05-26 | 3.500 | 3.570 | 3.400 | 3.460 | 3.460 | 56,243,403 |
| 2022-05-25 | 3.240 | 3.540 | 3.210 | 3.540 | 3.540 | 53,962,341 |
| 2022-05-24 | 3.410 | 3.420 | 3.210 | 3.220 | 3.220 | 22,152,297 |
| 2022-05-23 | 3.350 | 3.430 | 3.340 | 3.400 | 3.400 | 22,197,021 |
| 2022-05-20 | 3.340 | 3.370 | 3.300 | 3.340 | 3.340 | 17,695,401 |
| 2022-05-19 | 3.280 | 3.390 | 3.260 | 3.350 | 3.350 | 22,715,871 |
| 2022-05-18 | 3.310 | 3.360 | 3.300 | 3.320 | 3.320 | 16,995,750 |
| 2022-05-17 | 3.390 | 3.400 | 3.300 | 3.320 | 3.320 | 22,252,156 |
| 2022-05-16 | 3.430 | 3.460 | 3.340 | 3.400 | 3.400 | 34,635,712 |
| 2022-05-13 | 3.420 | 3.480 | 3.360 | 3.420 | 3.420 | 78,804,661 |
| 2022-05-12 | 3.060 | 3.400 | 3.040 | 3.400 | 3.400 | 58,290,883 |
| 2022-05-11 | 3.100 | 3.160 | 3.090 | 3.090 | 3.090 | 23,675,582 |
| 2022-05-10 | 3.040 | 3.120 | 2.980 | 3.120 | 3.120 | 23,625,928 |
| 2022-05-09 | 3.040 | 3.130 | 3.000 | 3.060 | 3.060 | 15,229,588 |
| 2022-05-06 | 3.070 | 3.080 | 3.010 | 3.020 | 3.020 | 19,517,700 |
| 2022-05-05 | 3.130 | 3.220 | 3.100 | 3.160 | 3.160 | 39,121,621 |
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.