Hubei Sanxia New Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 3.070 | 3.200 | 3.000 | 3.200 | 3.200 | 41,637,388 |
| 2022-04-28 | 3.120 | 3.200 | 2.960 | 3.040 | 3.040 | 23,393,663 |
| 2022-04-27 | 2.950 | 3.090 | 2.880 | 3.070 | 3.070 | 27,802,292 |
| 2022-04-26 | 3.180 | 3.180 | 2.940 | 2.940 | 2.940 | 29,532,741 |
| 2022-04-25 | 3.460 | 3.460 | 3.140 | 3.140 | 3.140 | 36,629,800 |
| 2022-04-22 | 3.590 | 3.590 | 3.400 | 3.490 | 3.490 | 29,329,648 |
| 2022-04-21 | 3.840 | 3.850 | 3.540 | 3.570 | 3.570 | 39,078,912 |
| 2022-04-20 | 3.650 | 3.940 | 3.640 | 3.780 | 3.780 | 60,139,726 |
| 2022-04-19 | 3.510 | 3.720 | 3.500 | 3.640 | 3.640 | 29,865,118 |
| 2022-04-18 | 3.460 | 3.520 | 3.400 | 3.480 | 3.480 | 19,460,411 |
| 2022-04-15 | 3.610 | 3.660 | 3.480 | 3.490 | 3.490 | 26,451,410 |
| 2022-04-14 | 3.650 | 3.720 | 3.600 | 3.620 | 3.620 | 21,570,489 |
| 2022-04-13 | 3.840 | 3.840 | 3.640 | 3.670 | 3.670 | 31,696,830 |
| 2022-04-12 | 3.780 | 3.850 | 3.720 | 3.850 | 3.850 | 23,023,803 |
| 2022-04-11 | 3.920 | 3.950 | 3.770 | 3.800 | 3.800 | 31,482,326 |
| 2022-04-08 | 3.820 | 3.920 | 3.750 | 3.880 | 3.880 | 29,779,491 |
| 2022-04-07 | 3.860 | 4.030 | 3.830 | 3.850 | 3.850 | 35,398,377 |
| 2022-04-06 | 3.750 | 3.960 | 3.740 | 3.880 | 3.880 | 40,380,856 |
| 2022-04-01 | 3.800 | 3.820 | 3.710 | 3.760 | 3.760 | 23,647,666 |
| 2022-03-31 | 3.780 | 3.890 | 3.770 | 3.820 | 3.820 | 32,209,998 |
| 2022-03-30 | 3.790 | 3.830 | 3.710 | 3.780 | 3.780 | 26,472,405 |
| 2022-03-29 | 3.780 | 3.790 | 3.690 | 3.730 | 3.730 | 30,575,730 |
| 2022-03-28 | 3.790 | 3.860 | 3.750 | 3.790 | 3.790 | 37,197,951 |
| 2022-03-25 | 3.970 | 3.970 | 3.750 | 3.860 | 3.860 | 37,519,152 |
| 2022-03-24 | 3.980 | 4.000 | 3.830 | 3.880 | 3.880 | 58,869,151 |
| 2022-03-23 | 3.930 | 4.070 | 3.900 | 3.980 | 3.980 | 64,129,990 |
| 2022-03-22 | 3.890 | 4.020 | 3.850 | 3.970 | 3.970 | 85,828,092 |
| 2022-03-21 | 3.950 | 4.150 | 3.810 | 3.910 | 3.910 | 131,252,165 |
| 2022-03-18 | 3.530 | 3.840 | 3.520 | 3.840 | 3.840 | 66,871,590 |
| 2022-03-17 | 3.490 | 3.510 | 3.440 | 3.490 | 3.490 | 24,480,153 |
| 2022-03-16 | 3.310 | 3.510 | 3.230 | 3.500 | 3.500 | 29,021,580 |
| 2022-03-15 | 3.430 | 3.450 | 3.240 | 3.260 | 3.260 | 19,220,451 |
| 2022-03-14 | 3.520 | 3.540 | 3.430 | 3.440 | 3.440 | 17,598,750 |
| 2022-03-11 | 3.430 | 3.540 | 3.370 | 3.510 | 3.510 | 24,513,500 |
| 2022-03-10 | 3.430 | 3.570 | 3.400 | 3.480 | 3.480 | 18,374,894 |
| 2022-03-09 | 3.420 | 3.460 | 3.210 | 3.380 | 3.380 | 24,897,312 |
| 2022-03-08 | 3.520 | 3.530 | 3.370 | 3.420 | 3.420 | 16,837,500 |
| 2022-03-07 | 3.560 | 3.570 | 3.510 | 3.520 | 3.520 | 14,042,412 |
| 2022-03-04 | 3.640 | 3.640 | 3.560 | 3.570 | 3.570 | 14,749,923 |
| 2022-03-03 | 3.630 | 3.690 | 3.620 | 3.650 | 3.650 | 20,319,001 |
| 2022-03-02 | 3.620 | 3.660 | 3.600 | 3.620 | 3.620 | 15,484,700 |
| 2022-03-01 | 3.580 | 3.630 | 3.580 | 3.610 | 3.610 | 15,756,276 |
| 2022-02-28 | 3.600 | 3.610 | 3.530 | 3.570 | 3.570 | 13,228,692 |
| 2022-02-25 | 3.560 | 3.650 | 3.560 | 3.590 | 3.590 | 21,392,798 |
| 2022-02-24 | 3.680 | 3.680 | 3.490 | 3.530 | 3.530 | 27,208,193 |
| 2022-02-23 | 3.710 | 3.750 | 3.670 | 3.690 | 3.690 | 18,874,545 |
| 2022-02-22 | 3.730 | 3.820 | 3.700 | 3.700 | 3.700 | 25,721,493 |
| 2022-02-21 | 3.710 | 3.790 | 3.680 | 3.750 | 3.750 | 28,644,149 |
| 2022-02-18 | 3.710 | 3.740 | 3.670 | 3.710 | 3.710 | 22,532,700 |
| 2022-02-17 | 3.770 | 3.780 | 3.700 | 3.720 | 3.720 | 14,805,792 |
| 2022-02-16 | 3.670 | 3.760 | 3.650 | 3.740 | 3.740 | 17,955,036 |
| 2022-02-15 | 3.670 | 3.690 | 3.620 | 3.640 | 3.640 | 15,038,550 |
| 2022-02-14 | 3.710 | 3.730 | 3.650 | 3.670 | 3.670 | 15,295,800 |
| 2022-02-11 | 3.730 | 3.800 | 3.660 | 3.730 | 3.730 | 27,752,100 |
| 2022-02-10 | 3.740 | 3.750 | 3.670 | 3.720 | 3.720 | 19,110,763 |
| 2022-02-09 | 3.710 | 3.790 | 3.710 | 3.730 | 3.730 | 15,775,293 |
| 2022-02-08 | 3.700 | 3.710 | 3.650 | 3.700 | 3.700 | 15,692,346 |
| 2022-02-07 | 3.620 | 3.680 | 3.580 | 3.670 | 3.670 | 19,687,317 |
| 2022-01-28 | 3.460 | 3.580 | 3.450 | 3.560 | 3.560 | 14,971,145 |
| 2022-01-27 | 3.490 | 3.540 | 3.450 | 3.460 | 3.460 | 13,969,158 |
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.