Suzhou Xianglou New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	34.960	35.340	33.460	34.800	15.664	3,736,600
2024-01-23	34.710	35.300	33.420	34.960	15.736	4,421,532
2024-01-22	36.770	37.210	34.580	34.870	15.695	3,418,835
2024-01-19	37.680	37.770	36.950	37.420	16.843	2,755,343
2024-01-18	38.180	38.180	36.710	37.680	16.960	3,545,092
2024-01-17	39.120	39.470	38.100	38.130	17.163	1,750,121
2024-01-16	39.750	39.770	38.820	39.180	17.635	1,895,368
2024-01-15	39.200	39.200	39.200	39.200	17.644	0
2024-01-12	38.910	40.100	38.890	39.200	17.644	2,762,533
2024-01-11	38.770	39.500	38.640	39.260	17.671	1,913,905
2024-01-10	39.580	39.590	38.690	38.770	17.451	2,228,986
2024-01-09	39.770	40.770	39.330	39.550	17.802	2,327,787
2024-01-08	40.950	41.090	39.900	39.950	17.982	1,931,322
2024-01-05	41.340	41.870	40.410	40.650	18.297	2,208,852
2024-01-04	41.840	41.910	40.930	41.340	18.608	2,029,753
2024-01-03	42.360	42.360	41.310	41.840	18.833	1,858,460
2024-01-02	42.810	42.900	42.100	42.370	19.071	2,504,691
2023-12-29	41.350	42.460	40.980	42.230	19.008	2,487,678
2023-12-28	40.880	41.500	40.060	41.330	18.603	2,863,794
2023-12-27	40.390	40.970	40.320	40.580	18.266	1,499,355
2023-12-26	41.500	41.540	40.390	40.510	18.234	2,488,554
2023-12-25	41.580	41.800	40.800	41.520	18.689	2,659,202
2023-12-22	41.700	42.240	41.500	41.680	18.761	2,437,831
2023-12-21	41.650	42.150	40.400	41.710	18.774	3,285,576
2023-12-20	42.150	42.800	41.950	42.000	18.905	2,606,605
2023-12-19	41.800	42.280	41.620	41.830	18.828	1,871,225
2023-12-18	42.150	42.500	41.620	41.780	18.806	1,919,372
2023-12-15	42.060	43.210	41.990	42.050	18.927	1,813,679
2023-12-14	43.120	43.120	42.010	42.110	18.954	1,857,283
2023-12-13	42.920	43.480	42.050	42.700	19.220	2,933,912
2023-12-12	43.280	43.400	42.680	42.940	19.328	1,966,026
2023-12-11	43.210	43.580	42.700	43.250	19.467	3,127,681
2023-12-08	44.250	44.370	42.900	43.480	19.571	3,834,745
2023-12-07	43.990	44.880	43.690	44.160	19.877	3,295,672
2023-12-06	44.400	45.470	43.880	43.990	19.800	3,261,824
2023-12-05	44.910	45.600	44.420	44.550	20.053	3,000,477
2023-12-04	45.510	46.500	45.120	45.300	20.390	2,906,262
2023-12-01	46.080	46.110	44.910	45.550	20.503	3,532,620
2023-11-30	45.770	46.380	45.290	45.980	20.696	5,544,096
2023-11-29	44.820	46.190	44.200	45.720	20.579	5,495,592
2023-11-28	43.230	44.980	43.000	44.650	20.098	4,169,011
2023-11-27	42.600	43.350	42.380	43.060	19.382	3,427,916
2023-11-24	43.100	43.410	42.300	42.490	19.125	2,674,516
2023-11-23	42.080	43.580	41.820	43.200	19.445	4,934,760
2023-11-22	43.430	43.900	42.020	42.080	18.941	6,942,455
2023-11-21	43.900	46.460	43.400	43.480	19.571	9,243,113
2023-11-20	42.910	44.000	42.690	43.460	19.562	3,562,486
2023-11-17	42.100	43.130	41.830	42.910	19.314	3,889,831
2023-11-16	42.410	43.800	42.100	42.180	18.986	3,997,333
2023-11-15	41.880	42.850	41.850	42.540	19.148	4,052,509
2023-11-14	42.060	42.080	41.260	41.800	18.815	2,557,161
2023-11-13	41.330	42.370	41.100	42.140	18.968	3,979,971
2023-11-10	40.720	41.680	40.550	41.080	18.491	2,958,427
2023-11-09	41.900	41.910	40.840	41.070	18.486	4,419,099
2023-11-08	40.700	42.420	40.480	41.980	18.896	6,953,015
2023-11-07	40.390	40.870	39.930	40.680	18.311	4,441,180
2023-11-06	40.000	40.480	39.670	40.440	18.203	4,671,807
2023-11-03	40.090	40.290	39.430	40.000	18.005	4,977,990
2023-11-02	40.120	41.500	39.500	39.600	17.824	8,258,933
2023-11-01	38.650	40.380	38.390	40.150	18.072	7,467,514

← NewerPage 12 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.