Chongqing Sokon Ind Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	41.500	41.780	40.860	40.900	40.900	23,133,366
2026-10-21	44.050	44.060	41.990	42.000	42.000	32,813,242
2026-10-20	44.870	45.050	43.340	43.790	43.790	27,334,580
2026-10-19	46.000	46.960	44.860	44.870	44.870	26,808,362
2026-10-16	46.440	47.800	45.890	46.490	46.490	28,856,276
2026-10-15	47.150	48.600	45.530	45.530	45.530	37,656,128
2026-10-14	51.080	51.240	47.880	49.090	49.090	57,188,127
2026-10-13	51.000	54.000	49.510	52.330	52.330	86,756,047
2026-10-12	46.500	51.240	45.560	51.240	51.240	54,812,617
2026-10-09	47.770	47.800	43.860	46.580	46.580	47,847,044
2026-10-08	50.110	51.230	47.550	47.970	47.970	53,015,688
2026-09-30	46.810	47.870	45.240	46.940	46.940	25,096,055
2026-09-29	45.090	47.300	44.830	46.810	46.810	25,789,921
2026-09-28	45.000	45.400	44.190	45.090	45.090	25,447,671
2026-09-24	47.000	47.450	46.300	46.330	46.330	13,455,551
2026-09-23	47.800	48.440	47.200	47.200	47.200	17,453,118
2026-09-22	47.770	48.200	47.300	47.780	47.780	16,411,626
2026-09-21	47.190	48.500	46.880	47.760	47.760	20,439,168
2026-09-18	47.110	47.240	46.170	47.190	47.190	24,578,873
2026-09-17	44.900	47.660	44.550	47.120	47.120	35,153,315
2026-09-16	45.000	45.650	43.610	45.520	45.520	36,466,613
2026-09-15	47.910	49.120	44.440	45.460	45.460	47,163,909
2026-09-14	46.380	48.170	46.180	47.900	47.900	23,973,973
2026-09-11	46.840	46.890	45.970	46.380	46.380	15,253,764
2026-09-10	48.080	48.380	47.000	47.070	47.070	15,953,660
2026-09-09	49.160	49.160	48.300	48.420	48.420	14,867,980
2026-09-08	49.000	49.740	48.700	49.280	49.280	13,761,319
2026-09-07	49.500	50.120	49.110	49.240	49.240	13,803,772
2026-09-04	49.380	51.270	49.210	49.520	49.520	27,540,749
2026-09-03	48.920	49.740	48.730	48.900	48.900	12,475,968
2026-09-02	50.170	50.390	48.920	48.930	48.930	17,618,153
2026-09-01	49.600	50.940	49.600	50.550	50.550	17,860,398
2026-08-31	50.200	50.200	49.190	49.600	49.600	15,831,090
2026-08-28	50.400	50.800	50.310	50.590	50.590	10,679,772
2026-08-27	50.600	50.670	50.080	50.520	50.520	10,270,502
2026-08-26	50.550	51.180	50.450	50.610	50.610	12,149,493
2026-08-25	49.510	50.830	49.370	50.730	50.730	16,286,125
2026-08-24	50.220	50.790	49.250	49.750	49.750	19,062,871
2026-08-21	51.100	51.100	50.350	50.500	50.500	13,988,909
2026-08-20	50.480	51.650	50.480	51.490	51.490	20,773,993
2026-08-19	51.400	51.500	50.130	50.480	50.480	22,524,675
2026-08-18	53.100	53.110	51.310	51.840	51.840	27,006,175
2026-08-17	53.080	53.210	52.450	53.140	53.140	16,780,900
2026-08-14	54.210	54.270	52.980	53.200	53.200	20,870,360
2026-08-13	55.660	55.980	54.260	54.280	54.280	23,807,927
2026-08-12	54.980	56.400	54.800	55.830	55.830	24,386,129
2026-08-11	56.110	56.200	55.100	55.210	55.210	19,939,583
2026-08-10	56.500	57.500	55.830	56.030	56.030	22,475,904
2026-08-07	56.810	57.160	55.590	56.820	56.820	28,859,280
2026-08-06	58.200	58.270	56.550	57.110	57.110	33,555,713
2026-08-05	58.410	59.910	57.290	58.850	58.850	39,076,425
2026-08-04	59.090	59.800	58.050	58.620	58.620	36,942,930
2026-08-03	61.500	62.000	59.660	60.640	60.640	36,255,265
2026-07-31	59.500	63.360	58.530	62.250	62.250	56,007,362
2026-07-30	57.950	62.490	57.550	61.450	61.450	62,098,630
2026-07-29	56.850	59.700	56.540	58.000	58.000	44,507,681
2026-07-28	55.000	57.100	54.750	55.930	55.930	20,770,528
2026-07-27	55.410	56.520	54.870	55.410	55.410	17,141,851
2026-07-24	56.000	56.380	54.050	54.330	54.330	17,843,734
2026-07-23	56.250	56.460	55.060	56.380	56.380	16,936,884

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-22	0.0400 CNY
2019-06-14	0.0800 CNY

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