Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.960	36.220	33.550	35.720	35.720	13,947,476
2026-10-19	34.100	34.520	32.400	34.100	34.100	11,563,364
2026-10-16	35.990	35.990	34.240	34.600	34.600	11,523,356
2026-10-15	34.310	35.750	33.700	34.860	34.860	15,270,017
2026-10-14	37.280	37.650	35.600	35.750	35.750	13,401,282
2026-10-13	35.950	37.910	34.370	37.250	37.250	17,141,014
2026-10-12	40.000	40.160	36.860	36.900	36.900	19,509,146
2026-10-09	41.760	41.790	38.680	39.900	39.900	20,257,026
2026-10-08	43.250	44.500	41.550	41.730	41.730	14,850,011
2026-09-30	44.590	45.130	43.020	43.240	43.240	12,824,413
2026-09-29	43.360	45.330	42.610	44.260	44.260	17,504,029
2026-09-28	47.580	47.950	43.380	43.380	43.380	27,860,920
2026-09-24	46.630	50.380	46.010	48.200	48.200	32,856,297
2026-09-23	48.000	48.130	46.690	47.000	47.000	19,927,632
2026-09-22	51.000	51.510	47.750	48.160	48.160	34,251,192
2026-09-21	47.070	49.820	46.500	49.820	49.820	23,533,764
2026-09-18	44.200	45.870	43.360	45.290	45.290	24,791,289
2026-09-17	44.500	45.020	43.580	43.620	43.620	22,125,331
2026-09-16	43.790	45.410	42.740	44.850	44.850	23,758,134
2026-09-15	43.600	44.780	43.160	43.430	43.430	21,510,143
2026-09-14	40.860	44.110	40.100	43.620	43.620	28,160,349
2026-09-11	42.510	42.850	40.590	41.540	41.540	26,915,172
2026-09-10	41.750	43.950	39.750	43.180	43.180	42,212,246
2026-09-09	39.510	43.020	39.320	41.930	41.930	42,817,280
2026-09-08	39.920	40.390	38.940	39.110	39.110	12,599,848
2026-09-07	38.690	40.390	38.260	40.110	40.110	17,642,045
2026-09-04	40.800	41.770	37.950	38.200	38.200	22,428,163
2026-09-03	41.500	41.500	39.930	40.410	40.410	15,414,390
2026-09-02	41.000	41.770	40.730	40.980	40.980	13,349,933
2026-09-01	43.530	43.900	41.010	41.760	41.760	21,433,116
2026-08-31	42.490	44.000	41.580	43.820	43.820	20,256,574
2026-08-28	44.990	45.730	43.240	43.350	43.350	23,466,754
2026-08-27	41.420	44.370	40.810	44.160	44.160	30,135,547
2026-08-26	41.440	41.960	40.130	41.180	41.180	17,438,189
2026-08-25	41.310	42.500	39.820	41.200	41.200	21,863,581
2026-08-24	43.300	43.800	40.130	41.610	41.610	32,528,747
2026-08-21	40.600	43.520	39.900	43.110	43.110	25,952,764
2026-08-20	41.970	42.470	40.300	40.760	40.760	29,782,860
2026-08-19	44.000	46.370	41.280	41.280	41.280	35,004,519
2026-08-18	44.670	48.080	44.420	45.870	45.870	46,278,237
2026-08-17	43.850	44.700	41.730	44.660	44.660	44,526,973
2026-08-14	39.910	42.980	39.720	42.080	42.080	35,675,403
2026-08-13	41.840	42.310	39.700	39.860	39.860	25,322,351
2026-08-12	40.600	41.700	40.230	41.310	41.310	21,081,440
2026-08-11	40.050	41.800	39.680	40.450	40.450	22,389,224
2026-08-10	40.660	41.470	39.240	40.690	40.690	29,419,067
2026-08-07	39.120	40.680	37.800	40.120	40.120	38,243,009
2026-08-06	37.270	39.630	37.000	39.310	39.310	43,793,716
2026-08-05	33.870	37.260	33.620	37.260	37.260	16,104,194
2026-08-04	32.440	34.170	31.590	33.870	33.870	19,066,663
2026-08-03	33.490	34.260	31.500	31.960	31.960	20,417,175
2026-07-31	36.370	36.560	33.500	33.700	33.700	17,674,446
2026-07-30	37.030	37.420	33.520	33.670	33.670	19,598,362
2026-07-29	38.330	38.330	35.450	37.000	37.000	16,406,517
2026-07-28	39.890	41.300	37.650	37.990	37.990	14,048,242
2026-07-27	39.030	40.800	37.800	40.660	40.660	14,140,891
2026-07-24	40.500	40.980	38.560	38.700	38.700	16,725,320
2026-07-23	42.850	43.360	40.600	41.040	41.040	19,205,697
2026-07-22	42.900	44.750	41.340	42.060	42.060	27,379,343
2026-07-21	39.330	42.000	37.010	42.000	42.000	19,342,140

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.1400 CNY
2025-07-10	0.0750 CNY
2024-07-18	0.0750 CNY
2023-07-14	0.1400 CNY
2022-07-12	0.1400 CNY
2021-05-25	0.1000 CNY
2020-05-18	0.1000 CNY
2019-05-27	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.