Suzhou Xianglou New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	35.950	36.770	35.480	35.570	35.570	2,093,024
2026-10-20	34.330	36.760	34.200	36.150	36.150	3,308,463
2026-10-19	33.750	35.160	31.890	34.670	34.670	3,008,945
2026-10-16	33.750	34.270	33.100	33.550	33.550	1,920,891
2026-10-15	33.490	34.380	32.900	33.200	33.200	3,146,618
2026-10-14	36.000	36.000	34.570	34.630	34.630	1,975,960
2026-10-13	35.800	36.240	34.230	35.910	35.910	2,150,730
2026-10-12	36.740	37.330	35.600	36.060	36.060	2,374,469
2026-10-09	38.340	38.410	35.150	36.740	36.740	3,905,525
2026-10-08	40.000	40.200	36.880	37.590	37.590	5,080,706
2026-09-30	41.340	41.580	39.390	39.590	39.590	3,099,801
2026-09-29	41.290	41.880	40.680	41.350	41.350	2,501,812
2026-09-28	44.940	45.560	40.910	41.290	41.290	5,269,362
2026-09-24	44.150	46.200	44.050	45.110	45.110	7,379,649
2026-09-23	40.900	45.450	40.580	44.600	44.600	6,890,597
2026-09-22	43.480	43.490	40.580	40.870	40.870	5,500,410
2026-09-21	42.000	43.870	41.880	42.650	42.650	3,466,483
2026-09-18	42.230	42.600	41.420	41.980	41.980	2,867,053
2026-09-17	41.800	42.660	40.980	42.000	42.000	3,065,726
2026-09-16	41.280	42.400	40.640	41.810	41.810	2,794,717
2026-09-15	41.690	42.210	40.900	41.100	41.100	2,601,361
2026-09-14	41.830	42.060	41.000	41.360	41.360	2,262,083
2026-09-11	43.660	44.110	40.100	41.880	41.880	5,327,255
2026-09-10	45.000	46.100	44.170	44.170	44.170	2,689,768
2026-09-09	46.850	47.060	45.360	45.790	45.790	3,533,067
2026-09-08	44.220	47.680	44.140	45.820	45.820	5,103,378
2026-09-07	44.200	44.960	43.600	44.220	44.220	3,820,173
2026-09-04	45.320	46.620	44.080	44.220	44.220	4,559,323
2026-09-03	47.980	48.890	43.110	45.160	45.160	7,073,470
2026-09-02	48.240	48.630	47.100	47.200	47.200	3,202,119
2026-09-01	49.490	49.800	48.140	48.810	48.810	3,494,925
2026-08-31	48.000	49.600	47.720	49.490	49.490	4,117,762
2026-08-28	46.040	50.500	45.800	48.660	48.660	8,726,375
2026-08-27	45.610	47.300	44.600	46.930	46.930	5,203,934
2026-08-26	46.480	47.170	45.380	45.690	45.690	3,324,417
2026-08-25	45.700	45.980	43.840	45.700	45.700	3,025,070
2026-08-24	45.510	45.700	44.270	45.250	45.250	3,393,143
2026-08-21	44.000	45.700	43.180	45.420	45.420	4,139,181
2026-08-20	42.540	44.870	41.990	44.650	44.650	5,942,134
2026-08-19	45.990	45.990	41.210	41.650	41.650	6,727,690
2026-08-18	45.870	46.800	44.500	46.550	46.550	5,636,675
2026-08-17	44.500	45.880	43.850	45.870	45.870	6,113,805
2026-08-14	37.950	45.170	37.790	44.800	44.800	11,731,142
2026-08-13	39.000	39.490	37.800	37.810	37.810	2,938,012
2026-08-12	38.520	39.360	38.040	39.000	39.000	2,798,414
2026-08-11	37.350	39.160	36.340	38.520	38.520	4,157,461
2026-08-10	38.770	39.070	37.040	37.410	37.410	3,519,194
2026-08-07	37.330	38.480	36.710	38.380	38.380	4,304,660
2026-08-06	36.570	37.770	36.500	37.340	37.340	3,372,774
2026-08-05	37.080	37.690	36.700	36.960	36.960	3,686,603
2026-08-04	36.570	37.340	35.160	36.960	36.960	5,257,324
2026-08-03	34.150	37.030	34.140	35.040	35.040	6,227,491
2026-07-31	33.180	35.820	32.200	33.980	33.980	6,212,919
2026-07-30	35.450	35.520	31.320	31.320	31.320	5,357,385
2026-07-29	35.360	36.160	34.440	35.680	35.680	4,371,988
2026-07-28	36.510	37.410	35.540	35.770	35.770	1,801,168
2026-07-27	35.340	37.470	35.160	37.300	37.300	2,812,092
2026-07-24	37.000	37.490	35.500	35.540	35.540	2,575,551
2026-07-23	38.420	38.920	37.040	37.500	37.500	3,733,364
2026-07-22	39.000	40.160	38.290	38.600	38.600	3,569,521

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	1.0150 CNY
2025-07-09	1.0000 CNY
2024-06-21	1.0100 CNY
2023-05-19	0.3000 CNY
2022-10-14	1.0500 CNY

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