Suzhou Xianglou New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	72.880	73.840	71.090	71.280	48.367	4,460,617
2026-01-16	71.980	73.180	70.800	72.330	49.079	4,731,386
2026-01-15	73.110	73.470	70.540	70.790	48.034	4,601,253
2026-01-14	73.910	75.860	71.800	72.890	49.459	5,864,509
2026-01-13	74.610	75.740	73.370	73.810	50.083	5,702,603
2026-01-12	76.170	76.800	73.870	74.820	50.769	7,651,222
2026-01-09	75.400	78.420	72.880	75.400	51.162	8,494,945
2026-01-08	78.500	78.850	74.330	75.400	51.162	9,880,086
2026-01-07	76.850	80.550	75.580	79.300	53.809	10,212,973
2026-01-06	72.770	78.500	72.770	76.950	52.214	9,790,998
2026-01-05	71.680	73.920	70.700	72.760	49.371	7,132,405
2025-12-31	68.530	73.680	67.080	71.890	48.781	9,525,402
2025-12-30	66.000	69.390	65.420	68.810	46.691	8,809,112
2025-12-29	64.100	66.450	63.450	66.100	44.852	6,153,984
2025-12-26	64.600	65.120	63.500	64.100	43.495	2,984,607
2025-12-25	64.510	65.150	64.430	64.540	43.793	2,287,712
2025-12-24	65.100	65.440	64.390	64.510	43.773	1,723,143
2025-12-23	64.500	65.430	63.960	64.790	43.963	1,517,062
2025-12-22	65.360	65.360	63.890	64.510	43.773	1,303,506
2025-12-19	64.500	65.380	63.770	64.120	43.508	1,319,521
2025-12-18	63.560	65.750	63.060	64.060	43.468	2,373,171
2025-12-17	62.100	64.500	62.100	64.200	43.563	2,559,770
2025-12-16	63.850	64.290	61.600	62.700	42.545	2,587,303
2025-12-15	64.200	65.300	63.500	63.850	43.325	2,062,436
2025-12-12	64.920	65.650	64.250	64.800	43.970	1,667,115
2025-12-11	65.170	66.160	64.470	64.940	44.065	2,190,938
2025-12-10	64.650	66.100	64.110	65.170	44.221	2,642,255
2025-12-09	66.000	66.650	64.280	64.400	43.698	2,956,584
2025-12-08	65.170	66.250	64.250	66.090	44.845	3,240,532
2025-12-05	64.290	65.610	64.200	65.160	44.214	3,386,809
2025-12-04	62.590	65.860	62.030	65.350	44.343	8,654,723
2025-12-03	61.800	62.550	60.810	61.850	41.968	2,101,044
2025-12-02	61.620	63.750	61.310	62.000	42.070	3,765,719
2025-12-01	60.300	61.970	60.290	61.620	41.812	2,964,540
2025-11-28	59.900	60.200	59.400	59.900	40.645	1,265,017
2025-11-27	59.600	60.500	59.180	60.140	40.808	1,995,896
2025-11-26	58.030	60.800	58.030	59.330	40.258	2,802,639
2025-11-25	57.470	59.200	57.440	58.280	39.546	1,411,872
2025-11-24	58.000	58.180	56.580	57.380	38.935	1,032,052
2025-11-21	57.390	58.500	55.390	57.580	39.071	2,114,942
2025-11-20	57.860	58.800	57.500	57.600	39.084	807,650
2025-11-19	58.800	58.980	57.780	58.160	39.464	1,264,965
2025-11-18	60.150	60.150	58.670	58.800	39.899	1,339,351
2025-11-17	60.080	60.390	59.320	60.150	40.815	1,376,854
2025-11-14	59.300	61.000	59.120	60.260	40.889	1,594,224
2025-11-13	60.700	60.700	59.140	59.860	40.618	2,026,795
2025-11-12	60.000	61.500	59.270	60.740	41.215	2,545,417
2025-11-11	58.360	61.000	58.250	60.130	40.801	3,137,559
2025-11-10	59.710	59.880	58.100	58.400	39.627	1,794,918
2025-11-07	60.660	60.680	59.300	59.350	40.272	2,418,926
2025-11-06	61.000	61.670	59.880	60.960	41.364	3,049,007
2025-11-05	60.180	61.500	59.700	60.410	40.991	2,470,280
2025-11-04	62.500	62.650	60.360	60.960	41.364	3,130,851
2025-11-03	64.390	64.600	62.300	62.650	42.511	3,456,009
2025-10-31	62.750	65.560	61.780	64.440	43.726	5,641,929
2025-10-30	63.470	63.850	62.100	62.130	42.158	2,755,672
2025-10-29	63.000	63.880	62.280	63.660	43.196	3,348,081
2025-10-28	63.000	63.800	62.320	62.750	42.579	2,222,922
2025-10-27	63.800	63.990	62.230	63.630	43.176	4,012,918
2025-10-24	59.200	64.920	59.200	63.210	42.891	8,721,532

← NewerPage 4 of 5 · 243 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.