Suzhou Xianglou New Material Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 57.580 | 59.500 | 57.250 | 58.080 | 39.410 | 4,743,211 |
| 2025-07-22 | 58.000 | 58.710 | 57.600 | 57.920 | 39.301 | 3,234,739 |
| 2025-07-21 | 58.510 | 59.980 | 57.840 | 58.330 | 39.580 | 5,358,547 |
| 2025-07-18 | 59.010 | 59.550 | 58.080 | 58.490 | 39.688 | 4,242,011 |
| 2025-07-17 | 59.200 | 59.980 | 58.400 | 59.210 | 40.177 | 5,114,205 |
| 2025-07-16 | 58.800 | 60.610 | 58.400 | 59.780 | 40.564 | 7,820,763 |
| 2025-07-15 | 57.150 | 60.460 | 56.600 | 59.240 | 40.197 | 10,447,306 |
| 2025-07-14 | 52.480 | 58.170 | 52.480 | 57.540 | 39.044 | 12,136,504 |
| 2025-07-11 | 51.320 | 53.370 | 51.250 | 52.510 | 35.630 | 3,877,996 |
| 2025-07-10 | 52.260 | 52.590 | 51.200 | 51.700 | 35.081 | 3,773,117 |
| 2025-07-09 | 54.590 | 55.550 | 50.840 | 52.400 | 35.556 | 6,783,767 |
| 2025-07-08 | 77.150 | 77.640 | 76.570 | 77.410 | 35.757 | 3,842,739 |
| 2025-07-07 | 76.300 | 77.290 | 75.250 | 77.070 | 35.600 | 2,987,602 |
| 2025-07-04 | 76.900 | 77.120 | 75.730 | 76.300 | 35.244 | 2,924,998 |
| 2025-07-03 | 77.000 | 77.830 | 76.180 | 76.990 | 35.563 | 4,096,511 |
| 2025-07-02 | 78.050 | 78.050 | 75.800 | 76.710 | 35.434 | 4,071,604 |
| 2025-07-01 | 80.360 | 80.500 | 77.660 | 78.010 | 36.034 | 4,955,592 |
| 2025-06-30 | 80.020 | 81.380 | 79.200 | 80.080 | 36.990 | 4,358,272 |
| 2025-06-27 | 81.450 | 81.990 | 79.150 | 80.160 | 37.027 | 5,185,606 |
| 2025-06-26 | 82.940 | 84.430 | 81.300 | 81.450 | 37.623 | 6,524,259 |
| 2025-06-25 | 80.380 | 84.660 | 79.240 | 83.590 | 38.612 | 9,725,422 |
| 2025-06-24 | 75.500 | 81.000 | 75.500 | 79.210 | 36.589 | 9,815,521 |
| 2025-06-23 | 74.970 | 76.920 | 74.150 | 74.440 | 34.385 | 6,352,073 |
| 2025-06-20 | 80.100 | 80.720 | 74.490 | 74.900 | 34.598 | 11,133,488 |
| 2025-06-19 | 77.580 | 85.270 | 77.250 | 80.720 | 37.286 | 14,250,347 |
| 2025-06-18 | 76.130 | 76.750 | 75.610 | 76.660 | 35.411 | 3,431,069 |
| 2025-06-17 | 78.210 | 78.310 | 76.120 | 76.800 | 35.475 | 2,722,947 |
| 2025-06-16 | 77.510 | 78.900 | 77.210 | 77.550 | 35.822 | 2,629,596 |
| 2025-06-13 | 80.000 | 80.080 | 77.470 | 78.060 | 36.057 | 2,979,452 |
| 2025-06-12 | 80.090 | 81.200 | 79.070 | 80.080 | 36.990 | 3,736,773 |
| 2025-06-11 | 80.480 | 81.180 | 79.870 | 80.090 | 36.995 | 2,981,975 |
| 2025-06-10 | 81.890 | 82.790 | 78.610 | 80.530 | 37.198 | 5,033,307 |
| 2025-06-09 | 82.200 | 84.270 | 81.620 | 81.650 | 37.716 | 3,698,310 |
| 2025-06-06 | 83.570 | 83.750 | 81.720 | 81.950 | 37.854 | 3,683,870 |
| 2025-06-05 | 82.870 | 85.000 | 81.800 | 84.160 | 38.875 | 4,349,441 |
| 2025-06-04 | 82.800 | 85.000 | 82.160 | 83.160 | 38.413 | 3,554,999 |
| 2025-06-03 | 81.800 | 83.110 | 81.550 | 82.930 | 38.307 | 2,689,585 |
| 2025-05-30 | 83.650 | 83.900 | 81.550 | 82.110 | 37.928 | 2,930,132 |
| 2025-05-29 | 84.330 | 85.880 | 83.380 | 84.430 | 39.000 | 3,166,575 |
| 2025-05-28 | 85.850 | 87.210 | 84.000 | 84.480 | 39.023 | 3,409,834 |
| 2025-05-27 | 86.740 | 87.720 | 84.540 | 85.300 | 39.402 | 4,693,831 |
| 2025-05-26 | 86.460 | 87.400 | 85.150 | 86.010 | 39.730 | 3,004,052 |
| 2025-05-23 | 89.320 | 89.320 | 86.840 | 87.000 | 40.187 | 4,468,863 |
| 2025-05-22 | 88.820 | 91.430 | 88.000 | 88.820 | 41.028 | 3,875,748 |
| 2025-05-21 | 89.720 | 91.170 | 88.890 | 89.070 | 41.143 | 3,402,692 |
| 2025-05-20 | 90.780 | 91.670 | 88.970 | 89.730 | 41.448 | 3,418,034 |
| 2025-05-19 | 92.000 | 93.880 | 89.600 | 90.780 | 41.933 | 3,887,102 |
| 2025-05-16 | 91.040 | 95.800 | 91.000 | 92.640 | 42.792 | 4,510,493 |
| 2025-05-15 | 94.920 | 95.200 | 91.130 | 92.250 | 42.612 | 3,578,455 |
| 2025-05-14 | 96.050 | 97.640 | 94.400 | 94.920 | 43.845 | 4,018,928 |
| 2025-05-13 | 102.60 | 102.78 | 96.000 | 97.020 | 44.815 | 5,834,639 |
| 2025-05-12 | 98.000 | 102.67 | 96.740 | 101.25 | 46.769 | 6,521,797 |
| 2025-05-09 | 101.10 | 102.10 | 95.550 | 96.430 | 44.543 | 6,660,440 |
| 2025-05-08 | 100.69 | 103.88 | 99.980 | 101.63 | 46.945 | 4,284,895 |
| 2025-05-07 | 105.36 | 106.00 | 100.38 | 101.52 | 46.894 | 6,388,650 |
| 2025-05-06 | 108.88 | 108.90 | 99.310 | 104.73 | 48.377 | 10,758,072 |
| 2025-04-30 | 103.67 | 107.65 | 101.90 | 105.70 | 48.825 | 6,294,260 |
| 2025-04-29 | 102.01 | 107.99 | 101.16 | 104.72 | 48.372 | 5,682,853 |
| 2025-04-28 | 103.00 | 105.46 | 101.02 | 102.00 | 47.116 | 4,599,170 |
| 2025-04-25 | 103.99 | 107.50 | 101.11 | 105.67 | 48.811 | 6,441,874 |
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.