Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.540	12.940	12.500	12.780	9.081	6,481,160
2024-07-24	12.600	12.840	12.480	12.660	8.996	7,519,764
2024-07-23	13.120	13.240	12.650	12.680	9.010	9,126,983
2024-07-22	13.110	13.190	12.990	13.070	9.287	5,742,924
2024-07-19	13.110	13.330	13.000	13.140	9.337	6,815,254
2024-07-18	13.090	13.280	12.750	13.220	9.394	9,560,348
2024-07-17	13.730	13.850	13.140	13.160	9.298	12,290,236
2024-07-16	13.760	13.990	13.580	13.780	9.736	9,244,229
2024-07-15	14.310	14.310	13.670	13.700	9.679	15,832,593
2024-07-12	14.800	14.900	14.150	14.410	10.181	25,957,363
2024-07-11	13.700	14.280	13.680	14.230	10.054	17,634,030
2024-07-10	13.780	13.970	13.420	13.450	9.503	9,745,549
2024-07-09	13.450	13.850	13.200	13.820	9.764	12,053,825
2024-07-08	13.880	13.890	13.320	13.390	9.460	8,625,552
2024-07-05	13.620	13.620	13.620	13.620	9.623	0
2024-07-04	14.050	14.160	13.550	13.620	9.623	12,057,535
2024-07-03	14.340	14.500	14.000	14.050	9.927	10,815,922
2024-07-02	14.580	14.890	14.350	14.500	10.244	14,836,414
2024-07-01	14.600	14.760	14.150	14.520	10.259	14,981,429
2024-06-28	13.950	14.690	13.900	14.390	10.167	14,896,385
2024-06-27	14.350	14.450	14.030	14.030	9.912	11,119,329
2024-06-26	14.030	14.540	13.900	14.490	10.237	13,409,569
2024-06-25	14.060	14.320	13.900	14.140	9.990	12,260,942
2024-06-24	14.480	14.480	13.860	13.880	9.806	13,554,444
2024-06-21	14.580	14.730	14.350	14.470	10.223	11,055,660
2024-06-20	15.020	15.040	14.510	14.530	10.266	15,950,452
2024-06-19	14.970	15.290	14.870	15.010	10.605	19,419,976
2024-06-18	14.940	15.140	14.850	14.960	10.569	17,664,729
2024-06-17	14.750	15.230	14.640	14.980	10.584	20,939,178
2024-06-14	14.400	15.040	14.250	14.880	10.513	20,787,200
2024-06-13	14.550	14.650	14.400	14.450	10.209	11,539,892
2024-06-12	14.350	14.660	14.300	14.630	10.336	15,001,939
2024-06-11	14.160	14.350	13.850	14.340	10.131	12,999,438
2024-06-07	14.210	14.400	14.100	14.280	10.089	16,030,347
2024-06-06	14.780	14.870	13.980	14.120	9.976	26,857,259
2024-06-05	15.000	15.030	14.670	14.730	10.407	16,106,216
2024-06-04	15.190	15.220	14.900	15.130	10.690	20,971,242
2024-06-03	15.720	15.800	15.010	15.300	10.810	30,513,190
2024-05-31	16.730	16.840	15.830	15.950	11.269	38,442,600
2024-05-30	16.710	17.410	16.370	16.610	11.735	60,529,382
2024-05-29	15.360	17.080	15.360	16.640	11.756	52,563,369
2024-05-28	15.900	16.080	15.510	15.530	10.972	27,488,050
2024-05-27	15.530	16.630	15.530	16.180	11.431	45,161,116
2024-05-24	15.660	15.700	15.230	15.240	10.767	22,358,953
2024-05-23	16.120	16.160	15.550	15.640	11.050	30,335,111
2024-05-22	16.450	16.750	16.250	16.350	11.552	22,084,888
2024-05-21	17.110	17.110	16.490	16.520	11.672	27,328,991
2024-05-20	17.190	17.480	16.900	17.120	12.096	31,930,234
2024-05-17	16.490	17.380	16.100	17.250	12.187	47,660,915
2024-05-16	16.490	16.870	16.420	16.660	11.771	28,046,361
2024-05-15	16.440	16.960	16.200	16.600	11.728	33,715,942
2024-05-14	16.720	17.110	16.200	16.480	11.643	43,411,194
2024-05-13	17.980	18.150	16.840	17.040	12.039	53,131,212
2024-05-10	18.800	19.000	17.950	18.380	12.986	65,887,598
2024-05-09	19.600	19.980	19.020	19.050	13.459	93,674,242
2024-05-08	19.050	19.250	18.090	18.800	13.283	54,121,747
2024-05-07	18.950	19.400	18.570	19.390	13.699	95,488,940
2024-05-06	17.380	18.760	17.280	18.760	13.254	84,825,358
2024-04-30	18.450	18.680	16.860	17.050	12.046	72,728,845
2024-04-29	18.180	18.900	17.900	18.730	13.233	84,824,840

← NewerPage 10 of 21 · 1,212 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.