Suzhou Xianglou New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	38.960	39.200	38.210	38.640	17.392	4,780,376
2023-10-30	39.000	39.500	38.930	39.110	17.604	4,445,313
2023-10-27	39.920	40.630	39.010	39.350	17.712	7,790,098
2023-10-26	38.500	40.370	38.500	39.940	17.978	10,604,536
2023-10-25	38.760	39.900	38.210	38.510	17.334	9,962,694
2023-10-24	36.900	40.000	36.800	38.300	17.239	14,029,297
2023-10-23	35.910	36.180	34.220	34.560	15.556	3,151,857
2023-10-20	35.900	36.950	35.830	36.180	16.285	2,326,124
2023-10-19	36.190	36.780	35.700	35.990	16.200	2,828,703
2023-10-18	37.100	37.100	36.120	36.180	16.285	3,117,475
2023-10-17	37.030	37.390	36.660	37.100	16.699	2,591,734
2023-10-16	37.410	37.410	36.450	36.830	16.578	2,840,694
2023-10-13	36.780	38.000	36.560	37.180	16.735	4,780,958
2023-10-12	36.490	37.200	36.030	36.960	16.636	3,686,956
2023-10-11	36.590	36.880	35.720	36.200	16.294	3,430,567
2023-10-10	36.900	36.980	36.170	36.290	16.335	4,000,426
2023-10-09	36.600	37.610	36.340	36.960	16.636	5,851,368
2023-09-28	35.980	36.800	35.630	36.200	16.294	3,772,437
2023-09-27	35.510	36.030	35.060	35.640	16.042	2,356,414
2023-09-26	35.540	35.700	35.120	35.360	15.916	1,502,799
2023-09-25	35.550	35.740	35.190	35.560	16.006	1,287,051
2023-09-22	34.810	35.640	34.600	35.530	15.993	1,972,969
2023-09-21	35.070	35.390	34.810	34.930	15.723	1,431,575
2023-09-20	35.200	35.880	35.170	35.230	15.857	1,589,084
2023-09-19	35.690	36.050	35.100	35.470	15.966	2,680,679
2023-09-18	34.800	36.480	34.580	35.530	15.993	2,391,997
2023-09-15	35.060	35.440	34.780	34.950	15.732	1,280,615
2023-09-14	35.390	35.480	34.700	35.010	15.758	1,852,933
2023-09-13	35.610	35.870	35.160	35.390	15.929	1,550,383
2023-09-12	35.720	36.100	35.490	35.690	16.065	1,618,925
2023-09-11	35.610	36.080	35.260	35.760	16.096	2,300,959
2023-09-08	35.750	36.190	35.550	35.640	16.042	1,667,271
2023-09-07	35.830	36.400	35.630	35.750	16.092	1,887,204
2023-09-06	36.610	36.730	36.170	36.410	16.389	2,033,001
2023-09-05	36.350	36.880	36.260	36.600	16.474	2,361,317
2023-09-04	35.820	36.550	35.810	36.440	16.402	3,481,876
2023-09-01	35.570	36.300	35.250	35.790	16.110	2,317,709
2023-08-31	35.600	35.900	35.420	35.600	16.024	2,606,097
2023-08-30	35.000	36.100	35.000	35.720	16.078	4,121,968
2023-08-29	32.700	35.260	32.420	35.100	15.799	6,284,851
2023-08-28	33.200	33.650	32.390	32.550	14.651	4,599,006
2023-08-25	32.270	32.750	31.630	31.800	14.314	3,598,727
2023-08-24	33.490	33.490	31.530	32.270	14.525	7,242,708
2023-08-23	35.420	35.500	34.360	34.390	15.479	3,681,898
2023-08-22	36.220	36.320	34.960	35.680	16.060	5,234,686
2023-08-21	35.510	36.120	35.300	35.950	16.182	3,310,304
2023-08-18	35.500	36.300	35.500	35.680	16.060	4,363,913
2023-08-17	34.200	35.690	33.830	35.580	16.015	3,914,100
2023-08-16	34.950	35.550	34.360	34.460	15.511	2,733,241
2023-08-15	34.940	35.150	34.650	35.070	15.785	2,184,859
2023-08-14	34.450	35.230	33.910	34.960	15.736	3,035,860
2023-08-11	35.200	35.880	34.710	34.790	15.659	3,330,420
2023-08-10	34.550	35.950	34.480	35.260	15.871	3,610,904
2023-08-09	35.060	35.180	34.580	34.590	15.569	2,185,470
2023-08-08	34.650	35.560	34.510	35.200	15.844	2,989,172
2023-08-07	34.990	35.070	34.530	34.660	15.601	2,824,147
2023-08-04	35.590	35.680	34.400	35.150	15.822	6,336,039
2023-08-03	36.360	36.360	35.400	35.530	15.993	5,378,049
2023-08-02	36.170	36.440	35.660	36.360	16.366	8,518,402
2023-08-01	35.290	38.590	34.860	36.850	16.587	12,285,401

← NewerPage 13 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.