Suzhou Xianglou New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	36.420	39.580	33.640	39.500	39.500	5,998,392
2026-07-20	38.500	39.500	35.230	36.700	36.700	5,292,690
2026-07-17	42.020	42.020	37.920	38.190	38.190	4,978,673
2026-07-16	42.420	45.490	41.440	41.840	41.840	4,945,989
2026-07-15	40.300	43.230	39.720	42.400	42.400	4,813,947
2026-07-14	39.810	40.960	37.980	40.270	40.270	4,333,707
2026-07-13	42.660	43.050	39.720	39.850	39.850	4,362,031
2026-07-10	44.120	44.960	42.930	43.110	43.110	4,404,660
2026-07-09	45.250	45.480	41.400	44.050	44.050	5,745,173
2026-07-08	48.920	50.370	44.500	44.800	44.800	6,733,817
2026-07-07	50.040	51.460	48.820	49.010	49.010	3,994,073
2026-07-06	51.860	52.980	50.060	50.630	50.630	5,462,545
2026-07-03	51.000	53.900	49.750	51.870	51.870	7,560,238
2026-07-02	50.000	52.580	49.280	51.110	51.110	7,128,167
2026-07-01	46.630	51.420	45.850	50.600	50.600	8,594,227
2026-06-30	46.500	47.480	45.180	46.650	46.650	6,303,789
2026-06-29	50.590	50.980	43.310	46.560	46.560	12,154,117
2026-06-26	52.450	53.110	50.200	52.680	52.680	7,238,314
2026-06-25	53.000	55.690	52.120	52.450	52.450	7,375,924
2026-06-24	53.380	53.920	51.770	52.360	52.360	5,541,787
2026-06-23	54.850	54.980	52.380	53.010	53.010	9,359,940
2026-06-22	47.030	56.180	46.820	55.240	55.240	20,570,115
2026-06-18	43.700	47.980	43.500	46.990	46.990	8,521,752
2026-06-17	44.440	44.790	42.890	44.200	44.200	5,033,741
2026-06-16	43.500	45.550	42.800	44.910	44.910	5,231,780
2026-06-15	43.500	44.450	42.700	43.830	43.830	4,637,603
2026-06-12	43.050	44.300	41.940	42.860	42.860	4,349,051
2026-06-11	42.560	43.650	41.800	42.210	42.210	3,988,349
2026-06-10	44.140	44.880	42.280	43.350	43.350	4,645,893
2026-06-09	45.360	45.780	43.680	44.580	44.580	5,417,872
2026-06-08	43.000	46.500	42.410	44.840	44.840	8,459,583
2026-06-05	43.040	45.500	40.610	44.350	44.350	8,398,907
2026-06-04	54.770	63.660	54.260	63.010	42.755	9,959,110
2026-06-03	54.880	56.580	54.390	54.970	37.300	3,053,053
2026-06-02	53.690	56.400	52.510	55.120	37.402	3,434,381
2026-06-01	54.000	54.910	53.060	53.690	36.431	2,410,190
2026-05-29	57.290	57.560	53.330	53.850	36.540	3,562,194
2026-05-28	57.250	58.020	55.800	57.290	38.874	2,884,557
2026-05-27	59.110	59.590	57.380	57.840	39.247	3,305,533
2026-05-26	61.820	62.500	58.500	59.700	40.509	4,281,800
2026-05-25	62.560	63.000	61.290	62.000	42.070	3,350,080
2026-05-22	61.000	63.120	60.010	62.070	42.117	4,337,998
2026-05-21	60.860	63.860	60.370	60.710	41.195	5,357,916
2026-05-20	60.080	60.990	59.410	60.830	41.276	2,922,975
2026-05-19	61.000	62.260	60.170	60.250	40.882	2,731,173
2026-05-18	60.030	62.510	60.030	61.030	41.412	3,453,489
2026-05-15	60.000	62.700	59.830	61.020	41.405	3,866,984
2026-05-14	61.590	63.340	59.930	59.930	40.665	3,465,304
2026-05-13	60.600	62.100	60.060	61.560	41.771	3,132,391
2026-05-12	62.290	62.660	60.220	60.820	41.269	4,070,473
2026-05-11	62.830	63.110	61.760	62.360	42.314	4,012,822
2026-05-08	61.600	63.330	61.050	62.460	42.382	3,465,813
2026-05-07	60.390	62.880	60.300	61.990	42.063	3,435,108
2026-05-06	60.130	61.300	59.310	60.490	41.045	3,547,427
2026-04-30	57.650	60.500	57.000	59.880	40.631	5,609,514
2026-04-29	55.500	57.600	55.500	57.180	38.799	1,765,711
2026-04-28	57.280	57.440	55.260	55.680	37.781	2,089,587
2026-04-27	56.050	58.300	55.790	57.600	39.084	2,477,071
2026-04-24	56.980	57.470	55.330	56.340	38.229	2,877,993
2026-04-23	58.940	60.720	57.200	57.320	38.894	2,937,098

← NewerPage 2 of 18 · 1,062 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.