Snowsky Salt Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.420	6.600	6.410	6.550	6.197	6,281,500
2022-01-28	6.360	6.440	6.240	6.300	5.961	5,674,438
2022-01-27	6.490	6.590	6.330	6.330	5.989	5,092,000
2022-01-26	6.510	6.610	6.380	6.460	6.112	5,528,371
2022-01-25	6.720	6.850	6.500	6.510	6.160	7,743,608
2022-01-24	6.860	6.950	6.740	6.790	6.425	6,619,492
2022-01-21	7.110	7.180	6.830	6.880	6.510	9,614,835
2022-01-20	7.430	7.430	7.100	7.120	6.737	8,410,305
2022-01-19	7.490	7.530	7.280	7.360	6.964	8,367,556
2022-01-18	7.450	7.620	7.350	7.530	7.125	12,309,722
2022-01-17	7.490	7.610	7.400	7.440	7.040	9,846,470
2022-01-14	7.680	7.760	7.500	7.520	7.115	10,519,151
2022-01-13	7.650	7.840	7.600	7.660	7.248	20,689,100
2022-01-12	7.320	8.000	7.320	7.750	7.333	22,201,894
2022-01-11	7.360	7.390	7.220	7.310	6.917	6,916,200
2022-01-10	7.330	7.420	7.290	7.320	6.926	6,327,438
2022-01-07	7.560	7.630	7.330	7.350	6.954	8,597,951
2022-01-06	7.500	7.630	7.390	7.580	7.172	10,589,500
2022-01-05	7.600	7.760	7.480	7.600	7.191	13,502,000
2022-01-04	7.410	7.630	7.380	7.590	7.181	13,301,936
2021-12-31	7.330	7.480	7.270	7.460	7.058	14,416,749
2021-12-30	7.270	7.350	7.220	7.300	6.907	10,593,048
2021-12-29	7.290	7.440	7.240	7.280	6.888	16,508,099
2021-12-28	7.370	7.560	7.230	7.320	6.926	18,681,527
2021-12-27	6.960	7.210	6.850	7.200	6.812	15,522,237
2021-12-24	6.960	7.070	6.820	6.930	6.557	10,279,428
2021-12-23	7.150	7.150	6.980	7.010	6.633	10,488,827
2021-12-22	6.760	7.330	6.740	7.100	6.718	22,300,398
2021-12-21	6.660	6.750	6.660	6.750	6.387	6,271,100
2021-12-20	6.750	6.790	6.610	6.660	6.302	11,938,660
2021-12-17	6.840	6.960	6.800	6.830	6.462	11,687,400
2021-12-16	6.900	6.970	6.830	6.850	6.481	6,609,924
2021-12-15	6.850	6.880	6.790	6.850	6.481	4,957,809
2021-12-14	6.850	6.910	6.800	6.850	6.481	5,627,640
2021-12-13	7.050	7.080	6.860	6.880	6.510	9,687,342
2021-12-10	7.120	7.130	6.980	7.030	6.652	6,306,700
2021-12-09	7.030	7.180	7.010	7.110	6.727	6,661,978
2021-12-08	7.090	7.100	6.920	7.020	6.642	7,147,976
2021-12-07	7.260	7.280	7.010	7.050	6.671	6,892,884
2021-12-06	7.310	7.410	7.200	7.230	6.841	7,012,136
2021-12-03	7.550	7.700	7.310	7.390	6.992	11,140,925
2021-12-02	7.540	7.620	7.390	7.430	7.030	8,470,943
2021-12-01	7.500	7.670	7.370	7.590	7.181	10,428,060
2021-11-30	7.250	7.780	7.240	7.540	7.134	15,650,051
2021-11-29	7.160	7.280	7.110	7.220	6.831	9,048,390
2021-11-26	7.420	7.520	7.210	7.310	6.917	15,662,500
2021-11-25	8.190	8.190	7.340	7.540	7.134	24,807,807
2021-11-24	7.960	7.960	7.960	7.960	7.532	0
2021-11-23	7.930	8.060	7.780	7.960	7.532	14,785,363
2021-11-22	8.000	8.020	7.610	7.940	7.513	16,727,432
2021-11-19	7.600	8.060	7.590	7.930	7.503	18,060,409
2021-11-18	7.300	7.790	7.300	7.590	7.181	18,947,752
2021-11-17	6.960	7.250	6.900	7.220	6.831	9,389,611
2021-11-16	6.970	7.060	6.900	6.910	6.538	6,766,551
2021-11-15	6.900	7.040	6.880	6.920	6.548	6,534,176
2021-11-12	6.810	6.940	6.780	6.900	6.529	7,617,011
2021-11-11	6.670	6.860	6.610	6.810	6.443	6,829,286
2021-11-10	6.670	6.700	6.530	6.700	6.339	6,510,125
2021-11-09	6.550	6.680	6.510	6.610	6.254	6,265,556
2021-11-08	6.730	6.790	6.570	6.610	6.254	8,362,804

← NewerPage 20 of 21 · 1,217 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.