Hubei Sanxia New Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 2.790 | 2.800 | 2.740 | 2.780 | 2.780 | 10,994,275 |
| 2025-04-17 | 2.750 | 2.820 | 2.750 | 2.790 | 2.790 | 14,327,750 |
| 2025-04-16 | 2.820 | 2.830 | 2.720 | 2.780 | 2.780 | 16,572,100 |
| 2025-04-15 | 2.840 | 2.870 | 2.810 | 2.830 | 2.830 | 10,700,100 |
| 2025-04-14 | 2.850 | 2.870 | 2.810 | 2.850 | 2.850 | 19,116,665 |
| 2025-04-11 | 2.770 | 2.960 | 2.770 | 2.830 | 2.830 | 32,686,394 |
| 2025-04-10 | 2.760 | 2.790 | 2.710 | 2.750 | 2.750 | 18,233,909 |
| 2025-04-09 | 2.590 | 2.720 | 2.460 | 2.700 | 2.700 | 25,235,454 |
| 2025-04-08 | 2.660 | 2.690 | 2.550 | 2.610 | 2.610 | 20,266,746 |
| 2025-04-07 | 2.850 | 2.850 | 2.660 | 2.660 | 2.660 | 18,822,300 |
| 2025-04-03 | 2.910 | 2.960 | 2.900 | 2.950 | 2.950 | 10,343,200 |
| 2025-04-02 | 2.940 | 2.950 | 2.910 | 2.930 | 2.930 | 6,985,400 |
| 2025-04-01 | 2.930 | 2.970 | 2.930 | 2.940 | 2.940 | 10,191,100 |
| 2025-03-31 | 2.990 | 3.010 | 2.910 | 2.920 | 2.920 | 18,615,776 |
| 2025-03-28 | 3.070 | 3.090 | 2.990 | 3.000 | 3.000 | 20,693,450 |
| 2025-03-27 | 3.110 | 3.120 | 3.050 | 3.080 | 3.080 | 15,300,650 |
| 2025-03-26 | 3.050 | 3.170 | 3.030 | 3.110 | 3.110 | 27,054,493 |
| 2025-03-25 | 3.040 | 3.060 | 2.980 | 3.040 | 3.040 | 15,936,177 |
| 2025-03-24 | 3.130 | 3.140 | 2.980 | 3.030 | 3.030 | 27,370,000 |
| 2025-03-21 | 3.130 | 3.180 | 3.110 | 3.130 | 3.130 | 20,222,509 |
| 2025-03-20 | 3.110 | 3.160 | 3.100 | 3.140 | 3.140 | 19,411,746 |
| 2025-03-19 | 3.110 | 3.160 | 3.090 | 3.110 | 3.110 | 16,591,250 |
| 2025-03-18 | 3.160 | 3.180 | 3.110 | 3.130 | 3.130 | 16,149,700 |
| 2025-03-17 | 3.090 | 3.180 | 3.090 | 3.150 | 3.150 | 28,302,651 |
| 2025-03-14 | 3.020 | 3.130 | 3.010 | 3.090 | 3.090 | 26,175,518 |
| 2025-03-13 | 3.040 | 3.040 | 2.990 | 3.030 | 3.030 | 14,834,550 |
| 2025-03-12 | 3.040 | 3.070 | 3.030 | 3.040 | 3.040 | 16,234,002 |
| 2025-03-11 | 3.010 | 3.040 | 2.990 | 3.040 | 3.040 | 10,665,901 |
| 2025-03-10 | 3.030 | 3.060 | 3.000 | 3.030 | 3.030 | 12,402,450 |
| 2025-03-07 | 3.020 | 3.060 | 3.000 | 3.020 | 3.020 | 15,349,569 |
| 2025-03-06 | 3.000 | 3.030 | 2.980 | 3.020 | 3.020 | 15,974,093 |
| 2025-03-05 | 3.010 | 3.020 | 2.950 | 2.990 | 2.990 | 12,009,853 |
| 2025-03-04 | 2.980 | 3.020 | 2.980 | 3.020 | 3.020 | 10,592,351 |
| 2025-03-03 | 2.990 | 3.030 | 2.980 | 3.010 | 3.010 | 12,321,300 |
| 2025-02-28 | 3.050 | 3.070 | 2.980 | 2.980 | 2.980 | 18,907,343 |
| 2025-02-27 | 3.080 | 3.120 | 3.030 | 3.070 | 3.070 | 24,475,892 |
| 2025-02-26 | 3.020 | 3.080 | 3.020 | 3.050 | 3.050 | 13,863,113 |
| 2025-02-25 | 3.050 | 3.080 | 3.010 | 3.030 | 3.030 | 13,000,450 |
| 2025-02-24 | 3.030 | 3.090 | 3.030 | 3.050 | 3.050 | 15,809,115 |
| 2025-02-21 | 3.050 | 3.060 | 3.000 | 3.030 | 3.030 | 17,768,512 |
| 2025-02-20 | 3.080 | 3.090 | 3.040 | 3.060 | 3.060 | 14,494,950 |
| 2025-02-19 | 3.080 | 3.100 | 3.030 | 3.070 | 3.070 | 17,298,100 |
| 2025-02-18 | 3.170 | 3.170 | 3.070 | 3.080 | 3.080 | 16,187,250 |
| 2025-02-17 | 3.120 | 3.190 | 3.100 | 3.170 | 3.170 | 17,268,490 |
| 2025-02-14 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 20,386,350 |
| 2025-02-13 | 3.250 | 3.260 | 3.200 | 3.200 | 3.200 | 17,694,152 |
| 2025-02-12 | 3.250 | 3.280 | 3.200 | 3.250 | 3.250 | 17,650,356 |
| 2025-02-11 | 3.260 | 3.260 | 3.180 | 3.250 | 3.250 | 19,429,100 |
| 2025-02-10 | 3.220 | 3.260 | 3.200 | 3.250 | 3.250 | 20,756,923 |
| 2025-02-07 | 3.160 | 3.270 | 3.160 | 3.230 | 3.230 | 32,534,141 |
| 2025-02-06 | 3.160 | 3.160 | 3.100 | 3.150 | 3.150 | 19,930,850 |
| 2025-02-05 | 3.190 | 3.200 | 3.120 | 3.160 | 3.160 | 13,912,352 |
| 2025-01-27 | 3.200 | 3.240 | 3.160 | 3.160 | 3.160 | 11,418,868 |
| 2025-01-24 | 3.180 | 3.200 | 3.150 | 3.180 | 3.180 | 13,876,754 |
| 2025-01-23 | 3.250 | 3.280 | 3.180 | 3.180 | 3.180 | 14,847,676 |
| 2025-01-22 | 3.250 | 3.290 | 3.180 | 3.200 | 3.200 | 18,605,500 |
| 2025-01-21 | 3.250 | 3.410 | 3.210 | 3.290 | 3.290 | 32,426,854 |
| 2025-01-20 | 3.150 | 3.280 | 3.110 | 3.240 | 3.240 | 27,413,507 |
| 2025-01-17 | 3.130 | 3.210 | 3.090 | 3.150 | 3.150 | 18,460,000 |
| 2025-01-16 | 3.120 | 3.180 | 3.100 | 3.140 | 3.140 | 16,251,300 |
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.