Sanxiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.610	4.630	4.380	4.440	4.440	38,911,961
2026-04-22	4.600	4.700	4.500	4.620	4.620	33,610,887
2026-04-21	5.040	5.040	4.550	4.650	4.650	59,127,980
2026-04-20	5.130	5.250	5.030	5.060	5.060	29,054,561
2026-04-17	5.210	5.220	5.030	5.130	5.130	24,434,301
2026-04-16	5.220	5.260	5.130	5.210	5.210	22,310,301
2026-04-15	5.160	5.460	5.160	5.230	5.230	35,407,047
2026-04-14	5.050	5.180	4.980	5.160	5.160	28,896,961
2026-04-13	5.120	5.150	5.000	5.030	5.030	25,318,500
2026-04-10	5.230	5.350	5.140	5.150	5.150	16,771,699
2026-04-09	5.190	5.230	5.090	5.210	5.210	20,069,490
2026-04-08	5.120	5.290	5.100	5.260	5.260	25,880,230
2026-04-07	5.160	5.180	4.980	5.050	5.050	25,592,699
2026-04-03	5.380	5.400	5.180	5.200	5.200	19,482,930
2026-04-02	5.400	5.450	5.200	5.340	5.340	35,334,141
2026-04-01	5.970	5.970	5.300	5.430	5.430	71,963,133
2026-03-31	5.200	5.710	5.200	5.710	5.710	37,908,191
2026-03-30	5.160	5.300	5.090	5.190	5.190	16,250,950
2026-03-27	5.110	5.300	5.060	5.200	5.200	16,552,480
2026-03-26	5.330	5.430	5.130	5.180	5.180	17,599,801
2026-03-25	5.290	5.360	5.230	5.330	5.330	23,539,721
2026-03-24	5.220	5.320	5.130	5.290	5.290	23,096,529
2026-03-23	5.230	5.440	5.100	5.100	5.100	40,217,879
2026-03-20	5.450	5.500	5.300	5.320	5.320	36,561,102
2026-03-19	5.550	5.560	5.350	5.420	5.420	24,534,410
2026-03-18	5.580	5.630	5.540	5.610	5.610	15,512,260
2026-03-17	5.670	5.720	5.590	5.590	5.590	13,442,650
2026-03-16	5.620	5.690	5.540	5.660	5.660	15,147,810
2026-03-13	5.710	5.790	5.590	5.610	5.610	20,350,199
2026-03-12	5.870	5.900	5.650	5.710	5.710	21,581,400
2026-03-11	5.970	5.970	5.770	5.870	5.870	29,164,500
2026-03-10	5.660	5.890	5.660	5.840	5.840	32,014,150
2026-03-09	5.720	5.740	5.560	5.630	5.630	22,196,340
2026-03-06	5.730	5.840	5.680	5.820	5.820	26,813,090
2026-03-05	5.780	5.800	5.660	5.730	5.730	17,724,699
2026-03-04	5.480	5.750	5.390	5.680	5.680	28,014,461
2026-03-03	5.720	5.840	5.520	5.540	5.540	35,594,930
2026-03-02	5.700	5.850	5.530	5.750	5.750	35,293,391
2026-02-27	5.850	5.880	5.710	5.790	5.790	23,857,000
2026-02-26	5.810	5.930	5.720	5.830	5.830	20,712,859
2026-02-25	5.890	5.950	5.800	5.820	5.820	24,609,801
2026-02-24	6.170	6.220	5.880	5.910	5.910	37,488,398
2026-02-13	6.090	6.350	6.040	6.140	6.140	32,150,061
2026-02-12	6.060	6.190	5.940	6.080	6.080	20,964,580
2026-02-11	6.140	6.160	6.050	6.060	6.060	17,551,949
2026-02-10	6.130	6.220	5.960	6.160	6.160	29,243,109
2026-02-09	6.110	6.350	6.060	6.130	6.130	37,088,168
2026-02-06	6.030	6.210	5.920	6.120	6.120	24,128,689
2026-02-05	6.230	6.320	6.060	6.080	6.080	25,609,949
2026-02-04	6.160	6.250	6.070	6.230	6.230	28,637,510
2026-02-03	6.180	6.330	6.050	6.210	6.210	35,299,359
2026-02-02	6.710	6.780	6.100	6.140	6.140	62,165,301
2026-01-30	6.700	6.950	6.510	6.710	6.710	92,213,047
2026-01-29	6.060	6.700	5.970	6.700	6.700	57,058,102
2026-01-28	6.180	6.240	6.010	6.090	6.090	24,548,881
2026-01-27	6.010	6.240	5.890	6.180	6.180	32,804,898
2026-01-26	6.290	6.290	5.890	6.040	6.040	49,956,680
2026-01-23	5.980	6.380	5.980	6.280	6.280	65,785,070
2026-01-22	5.830	6.030	5.790	5.990	5.990	39,935,699
2026-01-21	5.920	6.120	5.830	5.860	5.860	45,471,039

← NewerPage 3 of 21 · 1,218 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.