Hubei Sanxia New Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 3.130 | 3.160 | 3.060 | 3.100 | 3.100 | 15,369,850 |
| 2025-01-14 | 3.020 | 3.130 | 3.020 | 3.130 | 3.130 | 19,998,700 |
| 2025-01-13 | 2.970 | 3.040 | 2.900 | 3.010 | 3.010 | 12,177,050 |
| 2025-01-10 | 3.140 | 3.160 | 2.980 | 2.990 | 2.990 | 18,948,300 |
| 2025-01-09 | 3.100 | 3.170 | 3.090 | 3.140 | 3.140 | 15,714,000 |
| 2025-01-08 | 3.050 | 3.170 | 3.020 | 3.130 | 3.130 | 22,701,900 |
| 2025-01-07 | 2.990 | 3.080 | 2.980 | 3.080 | 3.080 | 21,600,802 |
| 2025-01-06 | 2.970 | 3.030 | 2.830 | 2.990 | 2.990 | 21,116,251 |
| 2025-01-03 | 3.130 | 3.170 | 2.930 | 2.960 | 2.960 | 28,711,450 |
| 2025-01-02 | 3.140 | 3.220 | 3.070 | 3.110 | 3.110 | 26,595,703 |
| 2024-12-31 | 3.190 | 3.300 | 3.130 | 3.150 | 3.150 | 27,690,202 |
| 2024-12-30 | 3.220 | 3.240 | 3.130 | 3.180 | 3.180 | 23,849,650 |
| 2024-12-27 | 3.150 | 3.330 | 3.100 | 3.230 | 3.230 | 41,709,801 |
| 2024-12-26 | 3.120 | 3.180 | 3.110 | 3.120 | 3.120 | 19,602,750 |
| 2024-12-25 | 3.310 | 3.320 | 3.070 | 3.130 | 3.130 | 36,077,350 |
| 2024-12-24 | 3.260 | 3.380 | 3.260 | 3.300 | 3.300 | 26,617,300 |
| 2024-12-23 | 3.470 | 3.490 | 3.220 | 3.250 | 3.250 | 44,360,900 |
| 2024-12-20 | 3.510 | 3.530 | 3.450 | 3.470 | 3.470 | 29,164,300 |
| 2024-12-19 | 3.470 | 3.530 | 3.400 | 3.500 | 3.500 | 31,879,450 |
| 2024-12-18 | 3.480 | 3.540 | 3.440 | 3.490 | 3.490 | 30,666,452 |
| 2024-12-17 | 3.700 | 3.710 | 3.460 | 3.490 | 3.490 | 52,473,487 |
| 2024-12-16 | 3.830 | 3.860 | 3.680 | 3.710 | 3.710 | 53,400,650 |
| 2024-12-13 | 3.980 | 4.060 | 3.810 | 3.840 | 3.840 | 67,714,823 |
| 2024-12-12 | 3.930 | 4.050 | 3.850 | 4.000 | 4.000 | 82,767,448 |
| 2024-12-11 | 3.910 | 3.990 | 3.830 | 3.960 | 3.960 | 75,054,300 |
| 2024-12-10 | 4.020 | 4.130 | 3.840 | 3.920 | 3.920 | 123,977,968 |
| 2024-12-09 | 3.830 | 4.150 | 3.730 | 3.920 | 3.920 | 168,223,877 |
| 2024-12-06 | 3.470 | 3.780 | 3.460 | 3.780 | 3.780 | 82,827,990 |
| 2024-12-05 | 3.420 | 3.450 | 3.380 | 3.440 | 3.440 | 39,738,500 |
| 2024-12-04 | 3.520 | 3.550 | 3.380 | 3.420 | 3.420 | 64,147,841 |
| 2024-12-03 | 3.620 | 3.700 | 3.540 | 3.570 | 3.570 | 74,596,838 |
| 2024-12-02 | 3.500 | 3.790 | 3.490 | 3.670 | 3.670 | 124,949,549 |
| 2024-11-29 | 3.580 | 3.850 | 3.450 | 3.670 | 3.670 | 171,243,947 |
| 2024-11-28 | 3.260 | 3.540 | 3.230 | 3.540 | 3.540 | 73,522,030 |
| 2024-11-27 | 3.200 | 3.300 | 3.120 | 3.220 | 3.220 | 98,976,105 |
| 2024-11-26 | 3.590 | 3.590 | 3.280 | 3.310 | 3.310 | 168,948,732 |
| 2024-11-25 | 3.050 | 3.270 | 2.990 | 3.270 | 3.270 | 92,497,040 |
| 2024-11-22 | 3.090 | 3.100 | 2.960 | 2.970 | 2.970 | 21,395,752 |
| 2024-11-21 | 3.100 | 3.130 | 3.030 | 3.080 | 3.080 | 20,825,450 |
| 2024-11-20 | 2.940 | 3.140 | 2.930 | 3.130 | 3.130 | 32,192,566 |
| 2024-11-19 | 2.940 | 2.960 | 2.870 | 2.950 | 2.950 | 17,901,029 |
| 2024-11-18 | 2.950 | 3.010 | 2.920 | 2.940 | 2.940 | 18,751,871 |
| 2024-11-15 | 3.010 | 3.020 | 2.940 | 2.960 | 2.960 | 17,788,908 |
| 2024-11-14 | 3.100 | 3.110 | 2.980 | 3.010 | 3.010 | 20,027,750 |
| 2024-11-13 | 3.090 | 3.140 | 3.030 | 3.100 | 3.100 | 21,362,901 |
| 2024-11-12 | 3.180 | 3.200 | 3.080 | 3.120 | 3.120 | 29,996,350 |
| 2024-11-11 | 3.160 | 3.210 | 3.140 | 3.180 | 3.180 | 27,872,001 |
| 2024-11-08 | 3.290 | 3.310 | 3.150 | 3.170 | 3.170 | 47,730,535 |
| 2024-11-07 | 3.080 | 3.350 | 3.060 | 3.290 | 3.290 | 67,154,942 |
| 2024-11-06 | 3.050 | 3.120 | 3.000 | 3.090 | 3.090 | 39,537,264 |
| 2024-11-05 | 2.980 | 3.090 | 2.970 | 3.050 | 3.050 | 31,672,911 |
| 2024-11-04 | 2.910 | 2.980 | 2.880 | 2.970 | 2.970 | 17,971,994 |
| 2024-11-01 | 2.990 | 3.030 | 2.900 | 2.900 | 2.900 | 26,544,058 |
| 2024-10-31 | 2.980 | 3.070 | 2.980 | 3.010 | 3.010 | 34,351,581 |
| 2024-10-30 | 2.860 | 2.950 | 2.860 | 2.950 | 2.950 | 19,346,237 |
| 2024-10-29 | 3.000 | 3.010 | 2.880 | 2.890 | 2.890 | 29,068,700 |
| 2024-10-28 | 2.850 | 3.010 | 2.830 | 3.000 | 3.000 | 47,310,005 |
| 2024-10-25 | 2.750 | 2.840 | 2.750 | 2.830 | 2.830 | 26,334,050 |
| 2024-10-24 | 2.790 | 2.790 | 2.750 | 2.790 | 2.790 | 11,496,177 |
| 2024-10-23 | 2.760 | 2.800 | 2.760 | 2.800 | 2.800 | 21,066,350 |
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.