Suzhou Xianglou New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	40.490	41.800	40.000	41.430	18.648	3,757,638
2024-04-26	40.030	40.900	39.750	40.220	18.104	3,630,092
2024-04-25	41.230	41.230	38.500	40.550	18.252	5,382,400
2024-04-24	40.550	42.190	40.200	41.540	18.698	5,020,385
2024-04-23	40.010	40.690	39.600	40.550	18.252	2,739,242
2024-04-22	39.480	41.000	38.910	40.290	18.135	4,013,159
2024-04-19	39.370	39.660	39.040	39.450	17.757	1,982,693
2024-04-18	39.540	39.920	39.110	39.360	17.717	2,834,699
2024-04-17	37.960	39.980	37.880	39.930	17.973	4,778,345
2024-04-16	38.440	38.880	36.700	37.720	16.978	4,462,697
2024-04-15	39.700	40.650	38.130	38.450	17.307	5,598,137
2024-04-12	39.310	41.050	39.050	39.740	17.888	9,500,728
2024-04-11	38.550	38.790	37.810	38.060	17.131	3,275,308
2024-04-10	39.030	39.250	38.250	38.760	17.446	2,281,353
2024-04-09	39.010	39.330	38.300	39.160	17.626	2,651,710
2024-04-08	38.050	39.180	37.990	39.050	17.577	2,923,786
2024-04-03	38.290	38.650	37.770	38.350	17.262	1,899,911
2024-04-02	38.470	38.790	38.030	38.440	17.302	2,540,970
2024-04-01	37.790	38.300	37.600	38.170	17.181	2,388,852
2024-03-29	37.520	38.250	37.190	37.800	17.014	1,934,518
2024-03-28	36.750	37.700	36.620	37.490	16.875	2,573,552
2024-03-27	37.150	37.450	36.520	36.520	16.438	1,719,214
2024-03-26	36.500	37.280	36.500	37.170	16.731	1,913,884
2024-03-25	37.180	37.550	36.590	36.600	16.474	2,514,066
2024-03-22	38.210	38.560	36.700	37.020	16.663	3,671,385
2024-03-21	38.120	39.720	37.830	38.600	17.374	3,335,721
2024-03-20	36.980	37.380	36.780	37.380	16.825	1,555,288
2024-03-19	37.200	37.590	36.910	37.080	16.690	1,946,040
2024-03-18	36.900	37.360	36.270	37.280	16.780	3,725,268
2024-03-15	35.700	37.740	35.410	37.260	16.771	5,296,746
2024-03-14	36.190	36.490	35.030	35.280	15.880	2,725,050
2024-03-13	35.950	37.000	35.730	36.200	16.294	3,148,266
2024-03-12	35.480	36.540	35.120	35.920	16.168	3,844,232
2024-03-11	34.180	34.800	33.920	34.780	15.655	1,703,445
2024-03-08	34.290	34.520	33.800	34.180	15.385	1,524,306
2024-03-07	34.600	35.340	34.030	34.050	15.326	1,405,584
2024-03-06	34.150	34.870	33.730	34.540	15.547	2,599,324
2024-03-05	34.710	35.230	33.990	34.150	15.371	1,947,125
2024-03-04	35.290	35.730	34.100	34.770	15.651	2,372,875
2024-03-01	34.650	35.850	34.560	35.370	15.920	2,655,999
2024-02-29	32.750	34.990	32.750	34.620	15.583	3,661,106
2024-02-28	36.020	37.390	33.000	33.090	14.894	4,801,691
2024-02-27	35.330	36.390	34.750	36.020	16.213	2,992,488
2024-02-26	34.160	36.930	34.110	35.480	15.970	4,171,915
2024-02-23	33.780	34.300	33.340	34.150	15.371	2,370,949
2024-02-22	33.070	33.970	32.980	33.770	15.200	1,712,671
2024-02-21	32.940	34.800	32.520	33.440	15.052	2,891,587
2024-02-20	32.730	33.140	32.090	32.960	14.836	2,606,832
2024-02-19	32.460	33.450	32.460	32.780	14.755	3,820,536
2024-02-08	29.470	33.590	28.800	32.460	14.611	5,549,847
2024-02-07	29.110	30.700	28.080	29.220	13.152	4,371,539
2024-02-06	28.000	30.080	26.390	28.850	12.986	5,072,110
2024-02-05	30.030	30.320	27.770	28.330	12.752	5,566,806
2024-02-02	30.980	31.660	29.310	30.370	13.670	4,417,352
2024-02-01	31.000	31.440	29.810	31.050	13.976	3,502,975
2024-01-31	32.990	33.220	31.000	31.300	14.089	2,873,657
2024-01-30	34.500	34.500	33.000	33.280	14.980	3,517,827
2024-01-29	35.750	35.880	34.580	34.670	15.605	2,669,676
2024-01-26	35.650	36.360	35.310	35.350	15.912	2,489,271
2024-01-25	35.170	36.250	35.010	35.500	15.979	3,967,467

← NewerPage 11 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.