Suzhou Xianglou New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	58.460	59.770	58.040	58.950	40.000	3,011,162
2026-04-21	58.800	59.100	57.400	58.460	39.668	2,866,130
2026-04-20	60.000	60.550	58.680	58.810	39.905	3,076,125
2026-04-17	58.680	60.270	57.560	60.190	40.842	3,994,821
2026-04-16	57.910	59.530	57.450	58.700	39.831	4,241,518
2026-04-15	56.770	58.000	56.770	56.970	38.657	2,164,877
2026-04-14	57.790	58.250	56.490	56.750	38.507	2,740,373
2026-04-13	57.650	58.450	56.910	57.630	39.105	2,830,730
2026-04-10	55.610	59.300	55.600	58.020	39.369	4,362,664
2026-04-09	54.560	56.990	53.320	55.280	37.510	4,230,625
2026-04-08	52.310	54.520	51.990	54.430	36.933	3,426,197
2026-04-07	51.300	52.050	50.470	50.790	34.463	1,932,625
2026-04-03	53.000	54.090	50.800	51.140	34.701	2,817,969
2026-04-02	54.880	55.010	53.000	53.300	36.167	1,850,633
2026-04-01	54.800	55.770	54.400	54.880	37.239	2,553,885
2026-03-31	55.130	55.540	54.080	54.200	36.777	2,203,296
2026-03-30	54.540	55.680	53.670	54.960	37.293	3,176,894
2026-03-27	55.400	56.530	55.340	55.910	37.938	1,270,874
2026-03-26	57.000	57.760	55.600	56.010	38.005	1,447,564
2026-03-25	55.810	57.170	55.800	56.850	38.575	1,875,366
2026-03-24	55.450	55.800	53.260	55.680	37.781	2,129,704
2026-03-23	57.810	57.810	53.540	53.730	36.458	4,055,425
2026-03-20	61.410	62.240	57.980	58.800	39.899	4,929,637
2026-03-19	62.830	63.660	61.280	61.410	41.670	2,685,608
2026-03-18	62.990	63.870	62.710	63.790	43.284	1,433,949
2026-03-17	65.560	65.780	62.780	62.990	42.742	2,474,997
2026-03-16	64.950	65.650	63.160	65.360	44.350	3,173,261
2026-03-13	64.930	66.720	64.700	64.910	44.044	2,700,033
2026-03-12	64.600	67.180	64.500	65.180	44.228	4,160,992
2026-03-11	66.640	68.340	64.660	64.870	44.017	4,738,001
2026-03-10	64.000	67.280	63.900	66.930	45.415	4,773,246
2026-03-09	62.820	63.700	62.290	63.380	43.006	2,374,488
2026-03-06	62.960	64.420	62.330	64.210	43.570	3,032,682
2026-03-05	64.950	65.430	62.880	63.120	42.830	3,464,187
2026-03-04	62.220	64.770	62.200	64.190	43.556	2,735,981
2026-03-03	66.330	67.650	63.400	63.610	43.162	3,636,162
2026-03-02	67.500	67.750	64.950	66.330	45.008	5,257,186
2026-02-27	67.490	69.410	66.380	68.560	46.521	5,168,340
2026-02-26	68.690	68.690	67.330	67.860	46.046	3,295,709
2026-02-25	65.520	69.460	65.250	68.740	46.643	5,349,354
2026-02-24	68.800	68.980	65.410	65.640	44.540	6,209,124
2026-02-13	65.710	68.990	65.000	67.680	45.924	6,631,532
2026-02-12	65.400	66.740	64.060	65.720	44.594	4,371,467
2026-02-11	65.160	65.770	63.550	64.420	43.712	4,174,953
2026-02-10	63.200	65.650	62.680	64.890	44.031	4,669,010
2026-02-09	63.220	63.480	62.150	62.940	42.708	2,505,644
2026-02-06	63.600	64.280	62.400	62.490	42.402	3,325,872
2026-02-05	64.000	64.410	63.310	63.600	43.156	2,355,807
2026-02-04	64.750	65.920	63.400	64.430	43.719	3,374,918
2026-02-03	64.990	65.400	62.520	65.190	44.234	5,722,799
2026-02-02	64.190	66.350	63.580	64.370	43.678	5,155,277
2026-01-30	65.400	65.980	63.900	64.920	44.051	2,754,090
2026-01-29	66.800	67.500	65.390	65.530	44.465	2,914,333
2026-01-28	68.300	68.390	66.460	66.510	45.130	2,989,433
2026-01-27	68.100	68.380	64.910	68.200	46.277	4,968,249
2026-01-26	69.580	71.490	66.960	67.460	45.775	4,088,676
2026-01-23	69.170	69.990	68.300	69.520	47.173	3,194,793
2026-01-22	69.810	70.340	68.220	69.090	46.881	3,658,597
2026-01-21	68.080	70.580	68.080	70.150	47.600	5,663,975
2026-01-20	71.380	72.000	67.120	68.000	46.141	6,823,041

← NewerPage 3 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.