Suzhou Xianglou New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	32.530	33.180	32.530	33.110	15.294	1,306,703
2024-07-25	32.100	33.400	31.870	32.550	15.035	1,702,604
2024-07-24	33.410	33.470	31.910	32.480	15.003	4,267,023
2024-07-23	34.340	34.650	33.230	33.410	15.433	2,345,128
2024-07-22	34.270	34.630	33.750	34.520	15.945	1,366,414
2024-07-19	33.880	34.950	33.550	34.270	15.830	1,863,025
2024-07-18	33.380	33.680	32.780	33.660	15.548	1,573,433
2024-07-17	34.700	34.800	33.380	33.520	15.483	2,361,727
2024-07-16	35.420	35.510	34.600	34.780	16.066	1,363,713
2024-07-15	35.790	36.150	35.130	35.420	16.361	1,795,316
2024-07-12	36.790	36.950	35.180	35.810	16.541	2,782,658
2024-07-11	35.950	36.900	35.920	36.880	17.036	1,713,537
2024-07-10	35.600	36.210	35.250	35.600	16.444	1,264,653
2024-07-09	33.950	35.800	33.920	35.740	16.509	2,043,081
2024-07-08	34.650	34.650	33.820	34.300	15.844	1,927,782
2024-07-05	34.780	34.940	34.300	34.650	16.006	2,037,953
2024-07-04	35.870	36.600	34.800	34.890	16.116	2,415,772
2024-07-03	37.000	37.540	35.900	36.020	16.638	2,298,242
2024-07-02	37.540	37.540	36.620	37.400	17.276	1,743,393
2024-07-01	37.870	37.870	36.610	37.230	17.197	2,268,408
2024-06-28	37.240	37.890	36.890	37.250	17.206	1,740,239
2024-06-27	37.990	38.140	36.970	37.000	17.091	1,652,182
2024-06-26	37.380	38.060	36.910	38.050	17.576	1,507,492
2024-06-25	37.300	38.080	36.890	37.360	17.257	2,403,578
2024-06-24	38.790	38.790	36.600	36.770	16.985	3,033,697
2024-06-21	38.740	38.950	38.120	38.550	17.807	1,280,422
2024-06-20	40.160	40.400	39.440	39.520	17.789	1,361,158
2024-06-19	41.290	41.290	40.010	40.140	18.068	2,018,400
2024-06-18	40.360	41.220	40.000	41.080	18.491	2,059,436
2024-06-17	40.390	40.800	39.920	40.350	18.162	2,292,986
2024-06-14	41.750	41.750	40.000	40.900	18.410	2,935,510
2024-06-13	40.800	42.230	40.470	41.360	18.617	2,971,501
2024-06-12	39.070	42.500	39.000	40.490	18.225	2,747,164
2024-06-11	39.120	39.800	38.510	39.500	17.780	2,043,630
2024-06-07	37.750	39.790	37.750	39.350	17.712	3,181,492
2024-06-06	38.000	38.950	37.280	37.600	16.924	2,317,375
2024-06-05	39.730	39.890	38.230	38.270	17.226	2,007,677
2024-06-04	40.360	40.360	38.990	39.700	17.870	2,132,986
2024-06-03	41.320	42.350	39.900	40.260	18.122	2,418,505
2024-05-31	40.420	41.900	39.840	41.340	18.608	2,493,565
2024-05-30	41.300	41.640	40.370	40.430	18.198	1,401,106
2024-05-29	40.780	41.600	40.560	41.250	18.567	1,353,782
2024-05-28	40.990	41.940	40.680	40.920	18.419	1,701,784
2024-05-27	41.000	41.470	40.150	40.990	18.450	2,699,820
2024-05-24	42.770	42.770	41.400	41.500	18.680	2,185,128
2024-05-23	43.380	43.470	42.060	42.570	19.161	1,814,878
2024-05-22	43.800	44.020	42.800	43.500	19.580	2,511,478
2024-05-21	43.490	44.280	43.090	43.800	19.715	2,811,551
2024-05-20	42.130	43.640	41.850	43.610	19.629	3,292,418
2024-05-17	41.630	42.360	41.530	42.160	18.977	2,494,826
2024-05-16	42.530	42.770	41.480	41.640	18.743	1,940,838
2024-05-15	42.260	42.940	41.800	42.190	18.990	1,872,286
2024-05-14	42.640	43.500	41.800	42.350	19.062	3,366,102
2024-05-13	43.370	43.520	42.130	42.670	19.206	3,363,449
2024-05-10	44.210	44.630	43.770	43.870	19.746	1,999,057
2024-05-09	43.700	44.500	43.230	44.160	19.877	2,226,312
2024-05-08	44.000	44.580	43.600	43.700	19.670	3,504,655
2024-05-07	42.940	44.480	42.540	44.210	19.899	6,858,485
2024-05-06	40.810	42.840	40.800	42.560	19.157	6,738,933
2024-04-30	41.530	41.590	40.190	40.450	18.207	2,927,699

← NewerPage 10 of 18 · 1,063 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.