Suzhou Xianglou New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	59.250	59.990	58.070	59.240	40.197	2,133,979
2025-10-22	59.190	60.500	58.620	59.760	40.550	2,415,591
2025-10-21	58.800	59.660	57.930	59.420	40.319	2,098,522
2025-10-20	57.970	60.600	57.790	58.880	39.953	3,955,382
2025-10-17	57.560	58.380	57.000	57.420	38.962	3,124,607
2025-10-16	58.000	61.980	57.110	57.560	39.057	7,085,989
2025-10-15	57.000	59.160	56.320	58.550	39.729	3,383,464
2025-10-14	60.110	60.760	56.710	56.940	38.636	4,347,063
2025-10-13	57.230	60.450	55.780	60.140	40.808	3,139,460
2025-10-10	62.000	62.400	59.690	60.250	40.882	3,737,944
2025-10-09	60.250	63.130	60.200	62.050	42.104	5,239,216
2025-09-30	62.320	62.770	59.580	59.790	40.570	5,939,105
2025-09-29	62.090	62.960	61.290	62.200	42.206	2,754,379
2025-09-26	63.180	65.080	62.000	62.010	42.077	3,239,278
2025-09-25	61.880	64.440	61.880	63.580	43.142	4,121,949
2025-09-24	61.690	62.410	61.050	62.180	42.192	2,614,344
2025-09-23	63.700	64.490	61.300	62.070	42.117	3,650,570
2025-09-22	63.000	63.950	62.860	63.580	43.142	2,352,269
2025-09-19	65.190	65.350	62.800	63.400	43.020	5,996,270
2025-09-18	67.500	69.760	64.700	65.680	44.567	9,711,698
2025-09-17	67.650	67.900	66.630	67.510	45.809	6,356,312
2025-09-16	63.980	68.100	63.950	67.650	45.904	9,510,554
2025-09-15	63.250	67.080	62.830	64.000	43.427	5,001,148
2025-09-12	64.980	65.490	63.110	63.200	42.884	3,646,264
2025-09-11	62.260	65.390	62.180	64.980	44.092	5,742,094
2025-09-10	62.590	63.620	62.180	62.310	42.280	2,837,062
2025-09-09	64.080	64.430	62.470	62.960	42.721	3,183,099
2025-09-08	62.260	65.140	62.080	64.200	43.563	6,220,072
2025-09-05	61.500	63.230	61.320	62.400	42.341	3,341,162
2025-09-04	63.030	63.830	60.500	61.560	41.771	3,556,676
2025-09-03	66.080	68.390	63.100	63.200	42.884	3,560,040
2025-09-02	64.440	66.800	61.020	66.020	44.798	7,774,186
2025-09-01	65.800	67.610	63.580	64.080	43.481	5,325,932
2025-08-29	65.290	67.340	65.150	66.120	44.866	3,868,921
2025-08-28	68.100	68.900	64.000	65.940	44.743	7,568,212
2025-08-27	69.280	71.630	67.670	68.100	46.209	6,859,794
2025-08-26	68.000	69.880	66.700	68.760	46.657	4,000,767
2025-08-25	68.990	70.300	67.180	68.000	46.141	5,395,612
2025-08-22	69.510	69.990	68.350	68.690	46.609	3,568,581
2025-08-21	71.000	71.830	69.200	69.550	47.193	3,933,241
2025-08-20	69.890	71.980	69.200	71.560	48.557	5,731,219
2025-08-19	68.760	71.990	67.510	70.600	47.905	7,514,846
2025-08-18	69.180	69.780	67.600	68.760	46.657	6,354,024
2025-08-15	67.180	70.620	67.090	68.800	46.684	5,889,093
2025-08-14	67.530	68.780	67.160	67.170	45.578	5,326,227
2025-08-13	67.190	67.990	65.400	67.790	45.999	7,083,979
2025-08-12	66.810	68.780	66.260	67.180	45.585	7,238,005
2025-08-11	64.960	67.990	64.720	66.440	45.083	5,992,776
2025-08-08	66.010	66.560	64.250	64.320	43.644	4,186,701
2025-08-07	68.200	68.200	65.210	66.400	45.055	7,436,786
2025-08-06	66.000	69.670	65.130	68.260	46.318	11,196,650
2025-08-05	64.310	68.550	63.790	66.370	45.035	10,205,324
2025-08-04	61.580	63.300	60.500	63.300	42.952	5,031,159
2025-08-01	61.400	61.950	60.360	61.780	41.921	4,060,852
2025-07-31	62.800	64.000	61.070	61.420	41.676	5,515,017
2025-07-30	64.900	64.900	62.520	62.920	42.694	6,769,001
2025-07-29	59.090	65.000	59.080	65.000	44.106	11,776,641
2025-07-28	58.550	60.800	58.500	59.680	40.496	6,341,224
2025-07-25	58.340	59.190	57.410	58.080	39.410	3,374,962
2025-07-24	57.370	58.990	57.370	58.600	39.763	4,598,986

← NewerPage 5 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.