Suzhou Xianglou New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	55.100	55.490	52.810	53.130	24.542	7,566,504
2024-10-28	55.880	56.070	53.660	55.000	25.405	8,239,699
2024-10-25	58.470	58.490	55.300	55.880	25.812	12,441,995
2024-10-24	59.350	60.900	58.110	60.080	27.752	8,130,788
2024-10-23	59.710	60.100	58.700	59.340	27.410	7,169,014
2024-10-22	58.310	60.800	58.310	59.700	27.577	8,383,718
2024-10-21	58.820	61.010	57.380	58.990	27.249	12,894,212
2024-10-18	53.000	59.470	52.680	58.080	26.828	12,838,066
2024-10-17	53.530	54.630	53.130	53.300	24.620	6,148,551
2024-10-16	54.580	56.300	51.910	52.890	24.431	9,910,116
2024-10-15	56.450	57.790	55.000	55.390	25.586	9,131,054
2024-10-14	57.000	58.500	53.430	57.800	26.699	14,210,618
2024-10-11	59.470	61.160	56.600	57.600	26.607	12,337,259
2024-10-10	66.000	68.500	59.650	60.000	27.715	17,939,410
2024-10-09	61.800	71.810	60.560	64.570	29.826	18,542,550
2024-10-08	60.000	61.320	59.000	61.320	28.325	14,513,288
2024-09-30	45.180	51.100	45.000	51.100	23.604	13,654,473
2024-09-27	40.910	43.520	40.600	42.580	19.669	6,328,525
2024-09-26	40.000	40.950	39.770	40.580	18.745	4,646,735
2024-09-25	40.800	41.280	39.930	40.180	18.560	6,372,069
2024-09-24	39.790	41.600	39.590	41.010	18.943	6,902,864
2024-09-23	38.150	40.480	37.800	39.660	18.320	7,372,975
2024-09-20	37.290	38.520	37.160	37.900	17.507	4,221,452
2024-09-19	36.700	37.300	36.310	37.290	17.225	3,257,064
2024-09-18	36.750	37.560	36.000	36.710	16.957	4,020,633
2024-09-13	36.170	37.150	36.000	36.360	16.795	3,193,066
2024-09-12	36.190	37.290	36.000	36.140	16.694	3,698,108
2024-09-11	35.830	36.450	35.500	36.160	16.703	2,869,492
2024-09-10	33.980	36.940	33.980	35.950	16.606	5,751,304
2024-09-09	34.140	34.440	33.750	34.000	15.705	1,512,118
2024-09-06	34.710	35.190	34.220	34.300	15.844	2,029,372
2024-09-05	35.380	35.730	34.530	34.700	16.029	2,744,603
2024-09-04	35.200	36.050	35.020	35.440	16.370	3,113,171
2024-09-03	33.750	36.220	33.750	35.490	16.393	4,316,024
2024-09-02	34.280	34.800	33.990	34.000	15.705	1,917,900
2024-08-30	33.990	35.170	33.770	34.520	15.945	3,179,400
2024-08-29	32.350	34.480	32.350	34.050	15.728	3,240,671
2024-08-28	31.360	32.970	31.360	32.520	15.022	2,855,825
2024-08-27	31.970	32.210	31.550	31.590	14.592	1,738,347
2024-08-26	31.680	32.200	31.330	31.980	14.772	1,636,720
2024-08-23	31.880	31.980	31.120	31.270	14.444	1,831,836
2024-08-22	32.560	32.770	31.450	31.700	14.643	2,078,899
2024-08-21	32.600	33.400	32.100	32.460	14.994	2,602,188
2024-08-20	33.660	33.800	32.320	32.460	14.994	3,597,280
2024-08-19	34.200	34.860	34.020	34.470	15.922	1,432,988
2024-08-16	33.990	34.520	33.800	34.170	15.784	1,045,152
2024-08-15	34.500	34.780	33.860	34.130	15.765	1,249,505
2024-08-14	34.650	34.920	34.220	34.330	15.858	944,653
2024-08-13	34.550	34.740	34.160	34.550	15.959	849,410
2024-08-12	34.030	34.890	34.030	34.550	15.959	1,445,048
2024-08-09	34.050	34.600	34.000	34.120	15.761	807,570
2024-08-08	34.080	34.390	33.630	34.000	15.705	1,165,100
2024-08-07	33.520	34.460	33.520	34.350	15.867	1,510,751
2024-08-06	33.250	33.860	33.130	33.660	15.548	1,315,639
2024-08-05	33.500	34.140	33.050	33.080	15.280	1,437,689
2024-08-02	34.300	34.470	33.600	33.730	15.581	1,398,583
2024-08-01	34.120	34.760	34.010	34.400	15.890	1,986,652
2024-07-31	32.720	34.340	32.560	34.230	15.811	2,443,525
2024-07-30	32.710	33.150	32.450	32.700	15.105	1,788,807
2024-07-29	33.110	33.140	32.600	32.690	15.100	1,413,931

← NewerPage 9 of 18 · 1,063 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.