Sanxiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.560	3.650	3.520	3.540	3.540	17,410,789
2026-07-21	3.710	3.710	3.440	3.620	3.620	26,168,199
2026-07-20	3.920	4.060	3.650	3.690	3.690	19,377,789
2026-07-17	4.120	4.180	3.850	3.920	3.920	25,034,676
2026-07-16	4.110	4.190	4.030	4.140	4.140	14,493,300
2026-07-15	4.040	4.170	4.020	4.120	4.120	12,469,371
2026-07-14	4.120	4.170	4.000	4.080	4.080	11,203,015
2026-07-13	4.260	4.260	4.100	4.110	4.110	17,852,783
2026-07-10	4.180	4.420	4.120	4.260	4.260	23,004,350
2026-07-09	4.120	4.280	4.030	4.230	4.230	19,419,004
2026-07-08	4.160	4.230	4.040	4.130	4.130	13,407,401
2026-07-07	4.330	4.330	4.100	4.160	4.160	17,081,699
2026-07-06	4.350	4.420	4.260	4.360	4.360	19,617,176
2026-07-03	4.570	4.620	4.270	4.300	4.300	29,834,064
2026-07-02	4.550	4.770	4.520	4.530	4.530	44,808,746
2026-07-01	4.280	4.620	4.250	4.620	4.620	30,522,115
2026-06-30	4.120	4.310	3.950	4.200	4.200	26,335,787
2026-06-29	3.990	4.100	3.860	4.060	4.060	22,311,801
2026-06-26	4.000	4.240	3.990	4.020	4.020	24,566,199
2026-06-25	4.100	4.210	3.980	4.050	4.050	23,857,520
2026-06-24	4.190	4.190	3.960	4.080	4.080	26,761,510
2026-06-23	4.130	4.330	4.100	4.160	4.160	25,006,225
2026-06-22	4.500	4.510	4.090	4.170	4.170	30,334,500
2026-06-18	4.400	4.540	4.280	4.430	4.430	22,305,900
2026-06-17	4.560	4.590	4.390	4.420	4.420	19,436,279
2026-06-16	4.770	4.910	4.590	4.610	4.610	33,892,762
2026-06-15	4.730	4.930	4.730	4.870	4.870	34,229,602
2026-06-12	4.610	4.770	4.510	4.570	4.570	27,167,000
2026-06-11	4.500	4.750	4.400	4.550	4.550	32,659,850
2026-06-10	4.580	4.620	4.380	4.500	4.500	18,529,500
2026-06-09	4.620	4.740	4.510	4.590	4.590	17,210,100
2026-06-08	4.620	4.860	4.530	4.620	4.620	21,216,400
2026-06-05	4.800	4.880	4.670	4.720	4.720	24,784,869
2026-06-04	4.810	4.890	4.760	4.810	4.810	18,293,600
2026-06-03	4.950	4.950	4.810	4.870	4.870	20,257,670
2026-06-02	4.960	5.090	4.870	4.940	4.940	25,221,539
2026-06-01	4.980	5.140	4.850	5.030	5.030	24,144,699
2026-05-29	5.510	5.550	4.870	4.990	4.990	46,302,941
2026-05-28	5.270	5.500	5.190	5.350	5.350	31,750,311
2026-05-27	5.380	5.450	5.240	5.280	5.280	21,363,400
2026-05-26	5.540	5.550	5.300	5.390	5.390	23,230,301
2026-05-25	5.570	5.740	5.390	5.600	5.600	35,040,434
2026-05-22	5.330	5.850	5.330	5.570	5.570	40,197,898
2026-05-21	5.630	5.740	5.350	5.370	5.370	35,038,301
2026-05-20	5.770	5.900	5.530	5.600	5.600	36,526,609
2026-05-19	5.800	5.930	5.660	5.820	5.820	43,713,301
2026-05-18	5.650	6.050	5.440	5.810	5.810	54,939,230
2026-05-15	5.300	5.690	5.230	5.620	5.620	47,789,246
2026-05-14	5.500	5.570	5.260	5.300	5.300	22,800,400
2026-05-13	5.500	5.510	5.360	5.470	5.470	28,621,430
2026-05-12	5.720	5.730	5.430	5.500	5.500	47,299,207
2026-05-11	5.530	5.960	5.510	5.730	5.730	83,300,734
2026-05-08	5.140	5.630	5.130	5.630	5.630	47,399,887
2026-05-07	5.240	5.390	5.060	5.120	5.120	57,180,688
2026-05-06	4.850	5.340	4.740	5.340	5.340	49,019,102
2026-04-30	4.600	4.900	4.520	4.850	4.850	40,559,727
2026-04-29	4.570	4.710	4.550	4.560	4.560	26,342,770
2026-04-28	4.530	4.690	4.440	4.590	4.590	26,976,711
2026-04-27	4.550	4.570	4.350	4.520	4.520	23,793,449
2026-04-24	4.470	4.620	4.400	4.530	4.530	25,122,420

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-13	0.1000 CNY
2021-06-01	0.4000 CNY
2020-08-25	0.4000 CNY

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