Snowsky Salt Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.900	7.980	7.860	7.970	7.714	7,829,235
2023-04-26	7.760	7.930	7.720	7.890	7.637	6,855,391
2023-04-25	7.710	7.940	7.710	7.800	7.549	10,146,213
2023-04-24	7.770	7.780	7.610	7.700	7.453	6,358,795
2023-04-21	7.870	7.900	7.760	7.770	7.520	5,118,681
2023-04-20	7.830	7.870	7.700	7.870	7.617	5,553,381
2023-04-19	7.930	7.950	7.830	7.840	7.588	7,450,164
2023-04-18	7.980	7.990	7.930	7.940	7.685	4,366,800
2023-04-17	7.930	7.990	7.910	7.990	7.733	5,530,372
2023-04-14	7.950	7.980	7.910	7.930	7.675	5,468,389
2023-04-13	7.970	7.990	7.910	7.920	7.666	7,088,614
2023-04-12	7.920	7.980	7.910	7.930	7.675	5,462,781
2023-04-11	7.960	7.980	7.890	7.930	7.675	6,116,594
2023-04-10	8.070	8.090	7.950	7.980	7.724	9,369,325
2023-04-07	8.070	8.100	8.030	8.070	7.811	5,432,622
2023-04-06	8.130	8.130	8.010	8.050	7.791	8,461,732
2023-04-04	8.180	8.210	8.100	8.140	7.878	6,316,837
2023-04-03	8.200	8.220	8.130	8.200	7.937	7,213,809
2023-03-31	8.070	8.220	8.040	8.200	7.937	8,660,919
2023-03-30	8.080	8.110	7.990	8.050	7.791	6,685,938
2023-03-29	8.090	8.150	8.060	8.070	7.811	5,814,700
2023-03-28	8.150	8.160	8.080	8.120	7.859	4,855,490
2023-03-27	8.120	8.190	8.050	8.150	7.888	7,004,912
2023-03-24	8.210	8.230	8.110	8.120	7.859	5,531,815
2023-03-23	8.160	8.230	8.140	8.210	7.946	7,185,688
2023-03-22	8.220	8.240	8.150	8.170	7.908	6,048,934
2023-03-21	8.080	8.200	8.080	8.190	7.927	6,421,266
2023-03-20	8.100	8.150	8.010	8.110	7.849	7,303,907
2023-03-17	8.100	8.120	8.020	8.060	7.801	5,638,436
2023-03-16	8.160	8.190	8.020	8.030	7.772	7,205,670
2023-03-15	8.140	8.220	8.140	8.200	7.937	6,166,352
2023-03-14	8.270	8.290	8.040	8.120	7.859	10,512,842
2023-03-13	8.320	8.350	8.210	8.240	7.975	6,666,413
2023-03-10	8.350	8.400	8.260	8.290	8.024	10,687,975
2023-03-09	8.470	8.470	8.370	8.380	8.111	6,899,900
2023-03-08	8.370	8.460	8.360	8.450	8.179	6,858,308
2023-03-07	8.610	8.610	8.380	8.390	8.120	15,512,833
2023-03-06	8.620	8.740	8.560	8.610	8.333	11,738,837
2023-03-03	8.600	8.640	8.520	8.570	8.295	8,785,917
2023-03-02	8.590	8.700	8.550	8.610	8.333	13,958,685
2023-03-01	8.590	8.600	8.510	8.590	8.314	8,350,785
2023-02-28	8.570	8.640	8.480	8.600	8.324	8,254,620
2023-02-27	8.490	8.640	8.440	8.590	8.314	11,540,461
2023-02-24	8.610	8.610	8.460	8.520	8.246	7,789,397
2023-02-23	8.600	8.670	8.530	8.630	8.353	8,450,506
2023-02-22	8.620	8.640	8.550	8.600	8.324	9,131,725
2023-02-21	8.480	8.700	8.470	8.650	8.372	15,081,019
2023-02-20	8.350	8.500	8.280	8.490	8.217	9,286,963
2023-02-17	8.380	8.480	8.330	8.370	8.101	9,772,694
2023-02-16	8.590	8.600	8.280	8.360	8.091	14,022,070
2023-02-15	8.700	8.700	8.550	8.580	8.304	11,592,267
2023-02-14	8.680	8.720	8.570	8.700	8.420	13,629,016
2023-02-13	8.530	8.680	8.520	8.640	8.362	15,802,745
2023-02-10	8.500	8.530	8.420	8.460	8.188	8,770,591
2023-02-09	8.320	8.500	8.300	8.490	8.217	14,356,115
2023-02-08	8.330	8.440	8.320	8.340	8.072	9,295,024
2023-02-07	8.360	8.360	8.290	8.340	8.072	6,082,336
2023-02-06	8.320	8.390	8.280	8.320	8.053	7,320,957
2023-02-03	8.450	8.460	8.290	8.390	8.120	10,017,800
2023-02-02	8.510	8.520	8.430	8.430	8.159	10,671,976

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.2500 CNY
2022-06-13	0.2000 CNY
2021-05-31	0.0800 CNY
2020-06-18	0.0170 CNY
2019-07-12	0.0470 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.