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
2026-10-15	3.930	3.930	3.930	3.930	3.930	0
2026-10-14	3.930	3.930	3.930	3.930	3.930	0
2026-10-13	3.930	3.930	3.930	3.930	3.930	0
2026-10-12	3.930	3.930	3.930	3.930	3.930	0
2026-10-09	3.930	3.930	3.930	3.930	3.930	0
2026-10-08	3.930	3.930	3.930	3.930	3.930	0
2026-09-30	3.930	3.930	3.930	3.930	3.930	0
2026-09-29	3.930	3.930	3.930	3.930	3.930	0
2026-09-28	3.780	4.150	3.780	3.930	3.930	209,251,067
2026-09-24	3.720	4.060	3.600	3.780	3.780	259,880,039
2026-09-23	3.310	3.700	3.250	3.700	3.700	63,984,474
2026-09-22	3.440	3.450	3.320	3.360	3.360	88,333,649
2026-09-21	3.290	3.630	3.290	3.470	3.470	122,457,292
2026-09-18	3.460	3.560	3.270	3.340	3.340	142,152,311
2026-09-17	3.090	3.400	3.070	3.400	3.400	74,019,104
2026-09-16	3.030	3.120	2.990	3.090	3.090	38,157,443
2026-09-15	3.140	3.200	3.020	3.040	3.040	53,318,697
2026-09-14	3.100	3.280	3.100	3.180	3.180	59,876,371
2026-09-11	3.060	3.230	2.990	3.160	3.160	79,251,255
2026-09-10	3.000	3.180	2.980	3.100	3.100	60,385,281
2026-09-09	3.010	3.040	2.990	3.020	3.020	23,809,436
2026-09-08	2.950	3.010	2.940	3.000	3.000	23,261,400
2026-09-07	2.940	2.950	2.910	2.940	2.940	19,262,489
2026-09-04	2.950	2.980	2.900	2.920	2.920	23,887,328
2026-09-03	3.030	3.030	2.940	2.940	2.940	28,531,084
2026-09-02	3.050	3.060	2.960	3.000	3.000	27,804,161
2026-09-01	3.000	3.050	2.990	3.050	3.050	34,290,240
2026-08-31	2.980	3.010	2.930	2.990	2.990	51,188,515
2026-08-28	2.880	3.140	2.880	3.020	3.020	75,401,286
2026-08-27	2.890	2.900	2.850	2.900	2.900	23,608,950
2026-08-26	2.860	2.910	2.840	2.880	2.880	24,936,904
2026-08-25	2.780	2.870	2.750	2.860	2.860	28,668,138
2026-08-24	2.810	2.850	2.750	2.790	2.790	22,188,201
2026-08-21	2.800	2.840	2.730	2.840	2.840	19,448,274
2026-08-20	2.770	2.830	2.750	2.820	2.820	22,537,600
2026-08-19	2.840	2.840	2.740	2.750	2.750	25,903,000
2026-08-18	2.860	2.890	2.830	2.870	2.870	24,449,400
2026-08-17	2.790	2.840	2.760	2.840	2.840	25,405,300
2026-08-14	2.790	2.810	2.730	2.800	2.800	24,647,137
2026-08-13	2.860	2.870	2.780	2.790	2.790	27,108,351
2026-08-12	2.780	2.870	2.780	2.860	2.860	21,913,529
2026-08-11	2.840	2.850	2.790	2.820	2.820	21,277,300
2026-08-10	2.790	2.870	2.770	2.860	2.860	34,710,539
2026-08-07	2.790	2.810	2.720	2.770	2.770	26,277,906
2026-08-06	2.770	2.800	2.730	2.800	2.800	33,533,263
2026-08-05	2.760	2.790	2.740	2.790	2.790	35,483,353
2026-08-04	2.750	2.770	2.720	2.760	2.760	30,333,701
2026-08-03	2.670	2.750	2.650	2.750	2.750	27,682,982
2026-07-31	2.690	2.720	2.680	2.690	2.690	30,573,239
2026-07-30	2.670	2.740	2.640	2.650	2.650	33,411,251
2026-07-29	2.620	2.690	2.600	2.690	2.690	36,701,486
2026-07-28	2.570	2.670	2.560	2.620	2.620	27,514,399
2026-07-27	2.520	2.610	2.490	2.600	2.600	28,608,299
2026-07-24	2.550	2.590	2.510	2.520	2.520	27,295,518
2026-07-23	2.510	2.620	2.500	2.610	2.610	38,496,164
2026-07-22	2.510	2.570	2.490	2.510	2.510	33,943,507
2026-07-21	2.570	2.600	2.390	2.580	2.580	60,698,999
2026-07-20	2.660	2.690	2.570	2.580	2.580	49,034,381
2026-07-17	2.710	2.830	2.580	2.650	2.650	66,991,369
2026-07-16	2.730	2.750	2.650	2.690	2.690	59,259,886

Page 1 of 4 · 240 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.