Hubei Sanxia New Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 3.040 | 3.060 | 3.030 | 3.050 | 3.050 | 21,034,300 |
| 2025-07-16 | 3.060 | 3.070 | 3.010 | 3.040 | 3.040 | 31,033,400 |
| 2025-07-15 | 3.240 | 3.250 | 3.020 | 3.050 | 3.050 | 82,557,542 |
| 2025-07-14 | 3.280 | 3.310 | 3.250 | 3.280 | 3.280 | 25,249,700 |
| 2025-07-11 | 3.330 | 3.340 | 3.250 | 3.300 | 3.300 | 34,115,000 |
| 2025-07-10 | 3.310 | 3.360 | 3.290 | 3.340 | 3.340 | 37,316,398 |
| 2025-07-09 | 3.330 | 3.400 | 3.290 | 3.320 | 3.320 | 51,382,702 |
| 2025-07-08 | 3.240 | 3.340 | 3.220 | 3.330 | 3.330 | 59,656,800 |
| 2025-07-07 | 3.190 | 3.260 | 3.170 | 3.250 | 3.250 | 35,980,899 |
| 2025-07-04 | 3.270 | 3.340 | 3.190 | 3.200 | 3.200 | 46,666,550 |
| 2025-07-03 | 3.280 | 3.300 | 3.210 | 3.270 | 3.270 | 66,480,893 |
| 2025-07-02 | 3.120 | 3.350 | 3.120 | 3.280 | 3.280 | 105,141,805 |
| 2025-07-01 | 3.060 | 3.150 | 3.060 | 3.120 | 3.120 | 41,335,525 |
| 2025-06-30 | 3.050 | 3.070 | 3.030 | 3.060 | 3.060 | 17,739,850 |
| 2025-06-27 | 3.040 | 3.100 | 3.020 | 3.050 | 3.050 | 18,552,800 |
| 2025-06-26 | 3.080 | 3.090 | 3.020 | 3.040 | 3.040 | 20,991,600 |
| 2025-06-25 | 3.080 | 3.090 | 3.050 | 3.080 | 3.080 | 13,883,995 |
| 2025-06-24 | 3.040 | 3.080 | 3.020 | 3.080 | 3.080 | 24,248,400 |
| 2025-06-23 | 2.970 | 3.030 | 2.950 | 3.020 | 3.020 | 14,661,194 |
| 2025-06-20 | 3.020 | 3.040 | 2.980 | 2.980 | 2.980 | 11,461,600 |
| 2025-06-19 | 3.080 | 3.090 | 3.000 | 3.010 | 3.010 | 18,623,800 |
| 2025-06-18 | 3.020 | 3.120 | 3.020 | 3.080 | 3.080 | 39,439,325 |
| 2025-06-17 | 3.000 | 3.060 | 2.980 | 3.050 | 3.050 | 22,007,050 |
| 2025-06-16 | 2.990 | 3.030 | 2.980 | 3.000 | 3.000 | 12,866,700 |
| 2025-06-13 | 3.060 | 3.060 | 2.990 | 3.000 | 3.000 | 20,308,200 |
| 2025-06-12 | 3.080 | 3.090 | 3.030 | 3.050 | 3.050 | 19,658,655 |
| 2025-06-11 | 3.070 | 3.110 | 3.070 | 3.090 | 3.090 | 16,439,100 |
| 2025-06-10 | 3.160 | 3.160 | 3.060 | 3.090 | 3.090 | 28,391,600 |
| 2025-06-09 | 3.150 | 3.150 | 3.100 | 3.130 | 3.130 | 33,338,700 |
| 2025-06-06 | 3.050 | 3.200 | 3.050 | 3.150 | 3.150 | 57,297,343 |
| 2025-06-05 | 3.080 | 3.110 | 3.030 | 3.080 | 3.080 | 38,675,050 |
| 2025-06-04 | 2.990 | 3.120 | 2.980 | 3.100 | 3.100 | 53,670,451 |
| 2025-06-03 | 2.960 | 3.030 | 2.950 | 2.990 | 2.990 | 18,299,700 |
| 2025-05-30 | 3.030 | 3.030 | 2.960 | 2.970 | 2.970 | 17,719,900 |
| 2025-05-29 | 3.000 | 3.050 | 2.990 | 3.030 | 3.030 | 23,433,200 |
| 2025-05-28 | 3.010 | 3.020 | 2.980 | 3.010 | 3.010 | 14,760,200 |
| 2025-05-27 | 2.990 | 3.040 | 2.970 | 3.000 | 3.000 | 16,914,328 |
| 2025-05-26 | 2.960 | 3.020 | 2.910 | 3.000 | 3.000 | 18,404,878 |
| 2025-05-23 | 3.020 | 3.020 | 2.970 | 2.970 | 2.970 | 39,978,401 |
| 2025-05-22 | 3.010 | 3.120 | 2.970 | 3.080 | 3.080 | 51,809,129 |
| 2025-05-21 | 3.000 | 3.090 | 2.980 | 3.010 | 3.010 | 31,849,800 |
| 2025-05-20 | 3.040 | 3.060 | 2.980 | 3.000 | 3.000 | 32,936,150 |
| 2025-05-19 | 3.020 | 3.090 | 3.020 | 3.060 | 3.060 | 24,467,801 |
| 2025-05-16 | 3.030 | 3.050 | 3.000 | 3.050 | 3.050 | 16,234,200 |
| 2025-05-15 | 3.020 | 3.130 | 3.000 | 3.030 | 3.030 | 25,715,701 |
| 2025-05-14 | 3.010 | 3.050 | 3.000 | 3.040 | 3.040 | 21,869,015 |
| 2025-05-13 | 3.080 | 3.110 | 3.020 | 3.030 | 3.030 | 27,068,200 |
| 2025-05-12 | 3.030 | 3.120 | 3.000 | 3.070 | 3.070 | 30,767,950 |
| 2025-05-09 | 3.090 | 3.110 | 3.030 | 3.040 | 3.040 | 31,174,000 |
| 2025-05-08 | 3.110 | 3.170 | 3.060 | 3.080 | 3.080 | 48,625,981 |
| 2025-05-07 | 3.050 | 3.250 | 2.980 | 3.160 | 3.160 | 69,335,744 |
| 2025-05-06 | 2.890 | 3.060 | 2.870 | 3.000 | 3.000 | 41,964,997 |
| 2025-04-30 | 2.870 | 2.920 | 2.820 | 2.900 | 2.900 | 28,803,965 |
| 2025-04-29 | 2.770 | 3.010 | 2.750 | 2.900 | 2.900 | 39,184,152 |
| 2025-04-28 | 2.830 | 2.830 | 2.730 | 2.750 | 2.750 | 15,059,650 |
| 2025-04-25 | 2.800 | 2.860 | 2.790 | 2.830 | 2.830 | 10,955,750 |
| 2025-04-24 | 2.820 | 2.850 | 2.790 | 2.820 | 2.820 | 9,405,700 |
| 2025-04-23 | 2.850 | 2.860 | 2.810 | 2.820 | 2.820 | 10,034,901 |
| 2025-04-22 | 2.840 | 2.860 | 2.810 | 2.830 | 2.830 | 9,241,061 |
| 2025-04-21 | 2.790 | 2.880 | 2.750 | 2.830 | 2.830 | 14,419,667 |
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.