Hubei Sanxia New Building Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.700	2.780	2.690	2.770	2.770	22,694,866
2024-10-21	2.760	2.760	2.700	2.730	2.730	24,515,744
2024-10-18	2.730	2.790	2.690	2.770	2.770	23,656,499
2024-10-17	2.820	2.850	2.730	2.740	2.740	21,788,724
2024-10-16	2.760	2.850	2.750	2.810	2.810	19,119,150
2024-10-15	2.740	2.800	2.710	2.760	2.760	16,207,034
2024-10-14	2.720	2.770	2.700	2.760	2.760	16,631,786
2024-10-11	2.770	2.780	2.690	2.710	2.710	20,198,302
2024-10-10	2.760	2.840	2.680	2.750	2.750	26,523,781
2024-10-09	2.980	2.980	2.740	2.740	2.740	37,460,210
2024-10-08	3.180	3.180	2.910	3.040	3.040	55,212,316
2024-09-30	2.740	2.910	2.690	2.890	2.890	48,545,721
2024-09-27	2.590	2.650	2.570	2.650	2.650	19,530,955
2024-09-26	2.490	2.570	2.490	2.570	2.570	16,376,304
2024-09-25	2.490	2.550	2.480	2.500	2.500	15,744,117
2024-09-24	2.420	2.490	2.410	2.480	2.480	12,177,367
2024-09-23	2.410	2.440	2.390	2.410	2.410	4,831,300
2024-09-20	2.430	2.430	2.390	2.420	2.420	4,712,800
2024-09-19	2.370	2.430	2.370	2.430	2.430	9,447,600
2024-09-18	2.390	2.390	2.330	2.370	2.370	5,949,350
2024-09-13	2.400	2.400	2.370	2.390	2.390	3,233,900
2024-09-12	2.360	2.410	2.360	2.390	2.390	5,461,800
2024-09-11	2.400	2.410	2.370	2.370	2.370	3,953,800
2024-09-10	2.380	2.410	2.380	2.410	2.410	4,182,700
2024-09-09	2.370	2.410	2.340	2.380	2.380	4,909,600
2024-09-06	2.410	2.410	2.370	2.390	2.390	4,622,900
2024-09-05	2.370	2.420	2.370	2.400	2.400	4,720,302
2024-09-04	2.390	2.410	2.370	2.380	2.380	4,199,500
2024-09-03	2.390	2.430	2.390	2.400	2.400	4,985,500
2024-09-02	2.410	2.440	2.390	2.400	2.400	5,812,400
2024-08-30	2.390	2.450	2.370	2.420	2.420	8,146,716
2024-08-29	2.370	2.410	2.360	2.400	2.400	5,938,522
2024-08-28	2.350	2.380	2.330	2.370	2.370	4,841,223
2024-08-27	2.370	2.380	2.330	2.360	2.360	3,593,750
2024-08-26	2.350	2.400	2.330	2.360	2.360	5,605,790
2024-08-23	2.340	2.360	2.320	2.350	2.350	4,733,800
2024-08-22	2.350	2.370	2.330	2.330	2.330	4,269,800
2024-08-21	2.370	2.380	2.340	2.350	2.350	4,390,900
2024-08-20	2.410	2.410	2.360	2.360	2.360	4,773,183
2024-08-19	2.400	2.430	2.390	2.400	2.400	4,188,883
2024-08-16	2.450	2.450	2.400	2.400	2.400	4,672,500
2024-08-15	2.420	2.460	2.400	2.450	2.450	5,286,102
2024-08-14	2.450	2.470	2.420	2.430	2.430	3,754,000
2024-08-13	2.410	2.460	2.390	2.460	2.460	5,184,343
2024-08-12	2.450	2.450	2.410	2.430	2.430	5,575,815
2024-08-09	2.480	2.500	2.450	2.450	2.450	7,000,283
2024-08-08	2.470	2.510	2.440	2.480	2.480	7,561,349
2024-08-07	2.470	2.490	2.460	2.470	2.470	3,629,850
2024-08-06	2.460	2.490	2.450	2.480	2.480	4,452,977
2024-08-05	2.480	2.510	2.440	2.450	2.450	6,772,250
2024-08-02	2.480	2.520	2.470	2.490	2.490	4,561,402
2024-08-01	2.510	2.530	2.480	2.500	2.500	6,221,850
2024-07-31	2.460	2.520	2.450	2.510	2.510	7,745,936
2024-07-30	2.430	2.460	2.400	2.460	2.460	4,769,302
2024-07-29	2.430	2.440	2.410	2.430	2.430	3,379,450
2024-07-26	2.410	2.440	2.400	2.420	2.420	3,797,100
2024-07-25	2.360	2.420	2.350	2.410	2.410	4,173,963
2024-07-24	2.390	2.410	2.360	2.370	2.370	5,046,150
2024-07-23	2.410	2.440	2.390	2.390	2.390	3,954,400
2024-07-22	2.430	2.440	2.390	2.410	2.410	4,036,103

← NewerPage 9 of 21 · 1,210 trading daysOlder →

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.