Snowsky Salt Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.960	7.290	6.920	7.180	6.794	18,778,849
2022-05-05	6.660	7.190	6.610	7.130	6.746	16,581,308
2022-04-29	6.400	6.780	6.400	6.690	6.330	15,764,820
2022-04-28	6.230	6.570	6.160	6.360	6.018	16,628,265
2022-04-27	6.100	6.310	5.860	6.290	5.951	19,651,273
2022-04-26	6.490	6.550	6.070	6.100	5.772	19,564,578
2022-04-25	6.960	6.980	6.440	6.440	6.093	23,785,711
2022-04-22	7.170	7.350	6.950	7.150	6.765	21,005,630
2022-04-21	7.590	7.600	7.160	7.220	6.831	31,322,180
2022-04-20	7.550	7.720	7.460	7.680	7.267	32,061,851
2022-04-19	7.400	7.670	7.360	7.530	7.125	27,712,000
2022-04-18	7.130	7.610	7.060	7.610	7.200	36,855,470
2022-04-15	7.060	7.630	7.030	7.230	6.841	34,127,108
2022-04-14	6.880	6.990	6.810	6.940	6.566	6,739,500
2022-04-13	6.810	7.050	6.800	6.910	6.538	9,292,026
2022-04-12	6.730	6.860	6.610	6.850	6.481	8,369,365
2022-04-11	7.080	7.110	6.700	6.760	6.396	14,203,846
2022-04-08	7.220	7.280	6.990	7.050	6.671	12,273,100
2022-04-07	7.390	7.470	7.160	7.200	6.812	12,676,393
2022-04-06	7.250	7.280	7.050	7.250	6.860	8,209,787
2022-04-01	7.230	7.270	7.080	7.260	6.869	7,705,138
2022-03-31	7.360	7.360	7.200	7.240	6.850	7,955,999
2022-03-30	7.150	7.330	7.130	7.290	6.898	10,777,064
2022-03-29	7.050	7.200	7.010	7.150	6.765	7,835,984
2022-03-28	7.040	7.100	6.930	7.040	6.661	8,056,643
2022-03-25	7.120	7.180	7.050	7.080	6.699	6,737,418
2022-03-24	7.190	7.200	7.080	7.130	6.746	8,344,264
2022-03-23	6.970	7.300	6.950	7.190	6.803	12,551,591
2022-03-22	7.080	7.090	6.950	7.000	6.623	5,310,200
2022-03-21	6.900	7.080	6.850	7.070	6.689	9,213,291
2022-03-18	6.660	6.980	6.590	6.910	6.538	8,886,071
2022-03-17	6.800	6.840	6.600	6.630	6.273	6,715,358
2022-03-16	6.620	6.760	6.360	6.700	6.339	6,236,800
2022-03-15	6.890	6.960	6.510	6.520	6.169	7,308,888
2022-03-14	7.040	7.200	6.970	6.980	6.604	7,336,490
2022-03-11	6.750	7.040	6.500	7.020	6.642	9,094,492
2022-03-10	6.630	6.920	6.600	6.820	6.453	7,931,254
2022-03-09	6.790	6.900	6.300	6.530	6.179	9,401,805
2022-03-08	7.020	7.070	6.740	6.800	6.434	7,063,800
2022-03-07	6.990	7.120	6.900	6.990	6.614	8,197,200
2022-03-04	7.120	7.120	6.980	7.000	6.623	6,546,300
2022-03-03	7.150	7.170	7.060	7.100	6.718	5,482,300
2022-03-02	7.090	7.140	7.030	7.080	6.699	5,345,200
2022-03-01	7.080	7.120	7.000	7.100	6.718	9,041,200
2022-02-28	6.990	7.020	6.780	7.000	6.623	8,162,648
2022-02-25	6.750	7.040	6.750	6.920	6.548	9,555,210
2022-02-24	6.880	6.940	6.670	6.740	6.377	7,754,500
2022-02-23	6.900	6.910	6.760	6.890	6.519	6,959,261
2022-02-22	6.750	6.990	6.690	6.900	6.529	14,044,388
2022-02-21	6.600	6.680	6.590	6.670	6.311	3,278,900
2022-02-18	6.590	6.610	6.500	6.600	6.245	4,021,200
2022-02-17	6.650	6.660	6.570	6.570	6.216	3,640,093
2022-02-16	6.630	6.660	6.590	6.640	6.283	3,907,800
2022-02-15	6.560	6.650	6.500	6.590	6.235	4,548,686
2022-02-14	6.570	6.620	6.480	6.500	6.150	5,673,963
2022-02-11	6.720	6.730	6.550	6.620	6.264	5,871,966
2022-02-10	6.700	6.770	6.630	6.750	6.387	5,141,969
2022-02-09	6.720	6.820	6.690	6.720	6.358	4,973,930
2022-02-08	6.540	6.720	6.500	6.720	6.358	6,607,208
2022-02-07	6.420	6.600	6.410	6.550	6.197	6,281,500

← NewerPage 19 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.