Hubei Sanxia New Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 3.500 | 3.540 | 3.410 | 3.500 | 3.500 | 23,995,213 |
| 2022-01-25 | 3.580 | 3.650 | 3.440 | 3.510 | 3.510 | 26,218,804 |
| 2022-01-24 | 3.580 | 3.700 | 3.580 | 3.640 | 3.640 | 19,950,678 |
| 2022-01-21 | 3.700 | 3.720 | 3.500 | 3.550 | 3.550 | 29,797,850 |
| 2022-01-20 | 3.770 | 3.810 | 3.670 | 3.720 | 3.720 | 19,566,550 |
| 2022-01-19 | 3.770 | 3.830 | 3.760 | 3.790 | 3.790 | 11,783,300 |
| 2022-01-18 | 3.860 | 3.870 | 3.770 | 3.780 | 3.780 | 18,612,720 |
| 2022-01-17 | 3.830 | 3.890 | 3.770 | 3.870 | 3.870 | 19,628,539 |
| 2022-01-14 | 3.900 | 3.920 | 3.840 | 3.840 | 3.840 | 22,331,994 |
| 2022-01-13 | 3.840 | 4.080 | 3.810 | 3.920 | 3.920 | 47,909,424 |
| 2022-01-12 | 3.810 | 3.840 | 3.720 | 3.810 | 3.810 | 26,225,379 |
| 2022-01-11 | 3.780 | 3.900 | 3.770 | 3.810 | 3.810 | 18,271,500 |
| 2022-01-10 | 3.830 | 3.840 | 3.720 | 3.820 | 3.820 | 26,939,109 |
| 2022-01-07 | 3.910 | 3.930 | 3.750 | 3.840 | 3.840 | 28,646,864 |
| 2022-01-06 | 3.910 | 3.960 | 3.860 | 3.910 | 3.910 | 26,158,456 |
| 2022-01-05 | 3.950 | 3.960 | 3.870 | 3.910 | 3.910 | 24,411,300 |
| 2022-01-04 | 3.890 | 3.980 | 3.830 | 3.960 | 3.960 | 41,289,246 |
| 2021-12-31 | 3.810 | 3.920 | 3.750 | 3.890 | 3.890 | 31,128,685 |
| 2021-12-30 | 3.800 | 3.850 | 3.800 | 3.810 | 3.810 | 18,216,531 |
| 2021-12-29 | 3.830 | 3.860 | 3.790 | 3.800 | 3.800 | 17,211,754 |
| 2021-12-28 | 3.940 | 3.950 | 3.790 | 3.820 | 3.820 | 27,030,694 |
| 2021-12-27 | 3.770 | 3.950 | 3.720 | 3.890 | 3.890 | 41,041,131 |
| 2021-12-24 | 3.980 | 4.000 | 3.760 | 3.780 | 3.780 | 37,319,424 |
| 2021-12-23 | 3.940 | 4.100 | 3.840 | 3.970 | 3.970 | 61,943,014 |
| 2021-12-22 | 4.100 | 4.160 | 3.900 | 3.940 | 3.940 | 91,413,123 |
| 2021-12-21 | 4.040 | 4.390 | 3.880 | 4.250 | 4.250 | 103,851,678 |
| 2021-12-20 | 3.640 | 4.030 | 3.600 | 4.030 | 4.030 | 51,902,610 |
| 2021-12-17 | 3.750 | 3.760 | 3.650 | 3.660 | 3.660 | 18,837,298 |
| 2021-12-16 | 3.710 | 3.760 | 3.660 | 3.750 | 3.750 | 15,220,864 |
| 2021-12-15 | 3.730 | 3.770 | 3.680 | 3.690 | 3.690 | 15,738,114 |
| 2021-12-14 | 3.770 | 3.790 | 3.710 | 3.710 | 3.710 | 14,752,600 |
| 2021-12-13 | 3.720 | 3.820 | 3.710 | 3.780 | 3.780 | 23,923,300 |
| 2021-12-10 | 3.850 | 3.850 | 3.690 | 3.730 | 3.730 | 35,013,378 |
| 2021-12-09 | 3.960 | 3.970 | 3.800 | 3.830 | 3.830 | 38,985,336 |
| 2021-12-08 | 4.000 | 4.130 | 3.970 | 4.010 | 4.010 | 46,684,821 |
| 2021-12-07 | 4.130 | 4.280 | 3.900 | 4.020 | 4.020 | 59,338,294 |
| 2021-12-06 | 3.910 | 4.240 | 3.910 | 4.110 | 4.110 | 63,760,195 |
| 2021-12-03 | 3.890 | 3.950 | 3.790 | 3.930 | 3.930 | 33,640,792 |
| 2021-12-02 | 3.770 | 3.980 | 3.770 | 3.870 | 3.870 | 48,577,821 |
| 2021-12-01 | 3.650 | 3.830 | 3.620 | 3.790 | 3.790 | 43,451,297 |
| 2021-11-30 | 3.510 | 3.660 | 3.490 | 3.660 | 3.660 | 27,247,354 |
| 2021-11-29 | 3.500 | 3.540 | 3.450 | 3.510 | 3.510 | 19,199,400 |
| 2021-11-26 | 3.640 | 3.640 | 3.530 | 3.570 | 3.570 | 16,061,600 |
| 2021-11-25 | 3.600 | 3.680 | 3.530 | 3.630 | 3.630 | 22,480,199 |
| 2021-11-24 | 3.410 | 3.660 | 3.410 | 3.580 | 3.580 | 33,349,441 |
| 2021-11-23 | 3.430 | 3.460 | 3.390 | 3.440 | 3.440 | 15,552,326 |
| 2021-11-22 | 3.440 | 3.480 | 3.390 | 3.430 | 3.430 | 14,206,151 |
| 2021-11-19 | 3.420 | 3.450 | 3.360 | 3.440 | 3.440 | 17,254,750 |
| 2021-11-18 | 3.460 | 3.510 | 3.400 | 3.420 | 3.420 | 25,478,316 |
| 2021-11-17 | 3.260 | 3.480 | 3.250 | 3.460 | 3.460 | 38,449,359 |
| 2021-11-16 | 3.340 | 3.380 | 3.250 | 3.260 | 3.260 | 16,644,079 |
| 2021-11-15 | 3.380 | 3.400 | 3.290 | 3.360 | 3.360 | 14,976,885 |
| 2021-11-12 | 3.320 | 3.380 | 3.300 | 3.330 | 3.330 | 14,748,201 |
| 2021-11-11 | 3.280 | 3.400 | 3.260 | 3.350 | 3.350 | 24,045,358 |
| 2021-11-10 | 3.370 | 3.420 | 3.210 | 3.280 | 3.280 | 20,871,842 |
| 2021-11-09 | 3.280 | 3.420 | 3.260 | 3.370 | 3.370 | 24,888,915 |
| 2021-11-08 | 3.240 | 3.300 | 3.160 | 3.280 | 3.280 | 22,275,772 |
| 2021-11-05 | 3.320 | 3.330 | 3.200 | 3.220 | 3.220 | 26,388,364 |
| 2021-11-04 | 3.370 | 3.390 | 3.290 | 3.320 | 3.320 | 21,674,710 |
| 2021-11-03 | 3.350 | 3.440 | 3.310 | 3.360 | 3.360 | 21,133,660 |
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.