Suzhou Xianglou New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	102.34	107.59	101.21	103.57	47.841	9,353,206
2025-04-23	94.370	103.25	94.000	102.77	47.471	9,720,933
2025-04-22	93.590	95.500	92.120	92.520	42.737	4,286,190
2025-04-21	87.000	94.540	87.000	94.460	43.633	6,886,526
2025-04-18	91.480	93.190	88.010	88.050	40.672	5,215,982
2025-04-17	92.580	95.490	91.020	91.280	42.164	5,563,156
2025-04-16	90.690	97.770	89.350	93.850	43.351	8,429,681
2025-04-15	90.000	92.500	87.890	90.690	41.891	6,364,736
2025-04-14	90.000	93.680	86.770	89.840	41.499	9,274,337
2025-04-11	78.980	89.980	78.940	87.220	40.288	11,494,689
2025-04-10	80.000	83.110	77.000	78.940	36.464	10,400,773
2025-04-09	68.180	75.000	63.360	74.100	34.228	9,933,261
2025-04-08	71.000	73.470	68.050	70.400	32.519	9,745,644
2025-04-07	79.090	82.990	71.670	71.670	33.106	10,889,816
2025-04-03	92.780	95.070	89.030	89.590	41.383	4,992,596
2025-04-02	93.590	96.740	93.530	94.420	43.614	3,962,581
2025-04-01	96.990	97.900	93.130	93.920	43.383	3,730,255
2025-03-31	95.100	96.990	91.100	95.180	43.965	6,568,512
2025-03-28	97.930	100.81	96.330	98.040	45.286	4,747,255
2025-03-27	103.85	103.85	97.930	98.190	45.356	8,815,824
2025-03-26	106.09	108.60	102.10	103.03	47.591	6,799,958
2025-03-25	105.65	114.00	103.00	106.33	49.116	8,699,438
2025-03-24	107.78	110.78	101.00	106.87	49.365	6,878,141
2025-03-21	114.46	117.50	105.88	107.00	49.425	8,481,257
2025-03-20	114.27	119.90	110.50	117.69	54.363	8,074,022
2025-03-19	107.80	117.88	105.73	114.27	52.783	9,458,558
2025-03-18	108.68	111.79	104.50	108.00	49.887	6,637,939
2025-03-17	104.96	109.99	103.67	109.80	50.719	7,979,899
2025-03-14	100.33	106.22	97.240	102.40	47.300	8,246,215
2025-03-13	106.62	110.26	96.800	102.20	47.208	11,532,851
2025-03-12	97.520	108.80	97.380	107.69	49.744	11,556,717
2025-03-11	90.080	105.04	90.080	99.400	45.915	11,422,283
2025-03-10	96.010	96.700	89.600	90.100	41.619	6,893,256
2025-03-07	91.000	97.800	90.000	95.910	44.303	7,718,908
2025-03-06	92.100	93.910	90.000	91.120	42.090	7,884,932
2025-03-05	83.550	92.200	83.550	90.830	41.956	8,131,120
2025-03-04	82.160	86.800	82.160	84.210	38.898	5,478,316
2025-03-03	83.500	84.500	80.920	81.800	37.785	6,388,025
2025-02-28	92.000	92.940	82.600	83.500	38.570	11,806,386
2025-02-27	93.000	96.500	89.060	93.650	43.259	11,768,684
2025-02-26	92.870	103.11	91.660	94.000	43.420	13,818,958
2025-02-25	85.000	93.790	83.500	90.640	41.868	13,253,604
2025-02-24	80.550	91.860	80.010	87.970	40.635	16,133,018
2025-02-21	81.180	84.460	78.500	80.250	37.069	9,461,123
2025-02-20	79.000	83.390	78.700	81.180	37.499	11,734,433
2025-02-19	72.920	80.000	72.850	79.800	36.861	12,289,019
2025-02-18	77.420	78.300	72.590	72.840	33.646	9,311,301
2025-02-17	75.280	78.790	74.160	77.420	35.762	9,193,294
2025-02-14	76.610	81.710	74.220	75.990	35.101	11,030,766
2025-02-13	74.000	82.990	72.220	78.760	36.381	16,295,005
2025-02-12	75.050	79.480	72.880	74.500	34.413	11,614,428
2025-02-11	70.000	79.000	69.700	76.420	35.300	16,056,546
2025-02-10	67.650	72.640	64.510	72.440	33.461	15,420,147
2025-02-07	66.500	71.150	65.160	67.710	31.276	16,225,501
2025-02-06	61.490	66.690	61.100	66.150	30.556	10,905,019
2025-02-05	60.950	62.490	60.150	61.770	28.533	5,945,029
2025-01-27	62.640	62.640	60.150	60.150	27.784	4,848,365
2025-01-24	62.700	63.070	61.210	62.630	28.930	6,388,446
2025-01-23	66.700	67.000	61.710	62.200	28.731	9,516,335
2025-01-22	64.000	65.830	62.990	65.240	30.136	10,396,862

← NewerPage 7 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.