Suzhou Xianglou New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	57.440	66.000	57.440	65.890	30.436	15,449,487
2025-01-20	58.950	59.910	56.500	56.810	26.242	8,162,115
2025-01-17	59.090	61.200	58.820	59.510	27.489	5,081,853
2025-01-16	62.000	62.480	59.240	59.850	27.646	8,913,948
2025-01-15	63.000	64.880	61.910	62.230	28.745	8,255,544
2025-01-14	57.570	62.220	57.520	61.970	28.625	8,752,812
2025-01-13	55.300	60.950	55.300	57.590	26.602	8,007,459
2025-01-10	54.950	60.830	54.950	57.150	26.399	10,249,897
2025-01-09	52.830	56.500	52.820	55.430	25.604	6,852,888
2025-01-08	52.710	54.250	50.810	53.560	24.740	4,746,919
2025-01-07	51.240	52.790	51.180	52.640	24.315	3,302,396
2025-01-06	51.180	51.810	50.000	51.180	23.641	3,543,974
2025-01-03	54.500	54.500	51.510	51.890	23.969	3,687,511
2025-01-02	55.990	56.260	53.620	54.500	25.175	3,920,952
2024-12-31	57.300	58.490	55.560	55.600	25.683	4,532,149
2024-12-30	58.930	59.580	57.210	58.270	26.916	4,332,485
2024-12-27	60.640	61.640	59.180	59.700	27.577	5,228,885
2024-12-26	59.610	61.590	59.300	60.640	28.011	3,573,167
2024-12-25	61.060	62.670	59.010	59.780	27.613	5,896,248
2024-12-24	61.300	62.550	60.430	61.810	28.551	4,035,893
2024-12-23	63.930	64.920	60.220	60.780	28.075	5,854,198
2024-12-20	63.160	65.280	62.830	63.920	29.526	6,971,770
2024-12-19	62.990	63.880	61.800	63.130	29.161	5,185,816
2024-12-18	62.050	64.630	61.680	63.460	29.313	5,605,265
2024-12-17	66.000	67.180	61.970	62.690	28.958	6,963,059
2024-12-16	67.130	67.910	65.800	66.170	30.565	6,442,213
2024-12-13	69.520	70.890	67.900	67.910	31.369	8,678,852
2024-12-12	72.780	74.290	69.300	70.660	32.639	12,444,260
2024-12-11	74.310	77.490	71.000	74.720	34.514	15,024,465
2024-12-10	80.000	83.950	73.770	74.450	34.390	25,685,548
2024-12-09	62.880	73.780	62.840	73.780	34.080	16,392,107
2024-12-06	58.000	63.010	56.190	61.480	28.399	11,811,353
2024-12-05	57.560	59.300	56.970	57.920	26.754	7,397,583
2024-12-04	55.810	59.020	54.700	58.440	26.995	9,297,189
2024-12-03	55.500	56.000	54.360	55.810	25.780	4,755,016
2024-12-02	55.500	57.790	54.850	55.450	25.613	7,738,041
2024-11-29	54.000	56.230	53.100	55.840	25.794	5,624,380
2024-11-28	52.220	54.800	51.720	53.960	24.925	5,010,034
2024-11-27	51.630	52.630	50.010	52.520	24.260	3,468,914
2024-11-26	51.970	52.930	50.700	52.170	24.098	3,059,000
2024-11-25	52.010	52.700	50.800	52.460	24.232	3,538,928
2024-11-22	55.760	56.040	51.810	51.880	23.964	6,438,246
2024-11-21	56.300	57.600	54.810	56.040	25.886	6,202,585
2024-11-20	52.000	57.000	51.970	56.140	25.932	9,631,748
2024-11-19	49.810	51.750	49.450	51.700	23.881	5,158,694
2024-11-18	51.500	52.120	48.800	49.310	22.777	4,879,902
2024-11-15	53.770	54.400	51.280	51.400	23.743	5,770,805
2024-11-14	56.000	56.440	53.660	53.970	24.930	5,440,849
2024-11-13	56.810	57.200	54.670	56.370	26.038	5,199,272
2024-11-12	59.380	60.090	56.500	57.200	26.422	7,989,500
2024-11-11	58.500	59.990	58.220	59.450	27.461	8,523,324
2024-11-08	59.800	60.490	58.120	59.060	27.281	9,498,254
2024-11-07	56.810	60.570	55.820	59.950	27.692	10,470,870
2024-11-06	55.980	58.490	55.690	56.480	26.089	8,495,302
2024-11-05	56.180	56.880	54.880	56.000	25.867	9,033,849
2024-11-04	52.000	56.680	52.000	56.360	26.034	9,618,096
2024-11-01	53.940	54.700	52.000	52.000	24.020	5,240,308
2024-10-31	53.450	55.320	53.080	54.300	25.082	5,713,497
2024-10-30	52.800	54.620	52.700	53.710	24.810	4,941,926
2024-10-29	55.100	55.490	52.810	53.130	24.542	7,566,504

← NewerPage 8 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.