Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	18.080	18.950	17.710	18.260	12.901	106,987,840
2024-04-25	16.790	18.560	16.790	18.560	13.113	118,271,606
2024-04-24	15.900	17.380	15.650	16.870	11.919	69,446,832
2024-04-23	15.100	16.420	15.100	16.150	11.410	56,200,821
2024-04-22	16.800	17.600	15.830	15.830	11.184	74,507,706
2024-04-19	16.160	18.080	16.040	17.590	12.428	92,627,152
2024-04-18	15.400	17.530	14.890	16.770	11.848	100,218,482
2024-04-17	15.700	16.540	15.380	16.100	11.375	90,959,752
2024-04-16	15.310	16.220	14.610	15.370	10.859	92,566,072
2024-04-15	17.130	17.300	16.230	16.230	11.467	69,282,407
2024-04-12	18.480	18.870	18.030	18.030	12.738	71,162,645
2024-04-11	20.450	20.950	20.030	20.030	14.151	93,149,478
2024-04-10	21.120	22.260	19.880	22.260	15.727	150,175,380
2024-04-09	18.290	20.240	18.290	20.240	14.300	105,083,018
2024-04-08	19.890	21.850	18.300	18.400	13.000	147,217,603
2024-04-03	19.860	19.860	17.320	19.860	14.031	125,705,624
2024-04-02	18.050	18.050	18.050	18.050	12.753	4,899,480
2024-04-01	15.990	16.410	15.640	16.410	11.594	23,316,896
2024-03-29	13.650	14.920	13.560	14.920	10.541	68,041,321
2024-03-28	11.880	13.560	11.880	13.560	9.580	77,892,991
2024-03-27	13.300	13.350	12.230	12.330	8.711	82,808,786
2024-03-26	11.030	12.140	11.000	12.140	8.577	44,432,270
2024-03-25	10.680	11.700	10.470	11.040	7.800	25,590,930
2024-03-22	11.110	11.170	10.700	10.730	7.581	14,818,526
2024-03-21	11.240	11.310	11.080	11.120	7.857	8,193,343
2024-03-20	11.230	11.280	11.150	11.240	7.941	8,358,312
2024-03-19	11.250	11.340	11.180	11.230	7.934	9,234,709
2024-03-18	11.300	11.310	11.090	11.220	7.927	13,090,179
2024-03-15	11.020	11.300	10.970	11.290	7.977	11,822,291
2024-03-14	11.090	11.230	10.850	11.070	7.821	14,388,767
2024-03-13	11.070	11.500	11.010	11.280	7.969	14,565,301
2024-03-12	11.230	11.260	10.960	11.120	7.857	16,125,566
2024-03-11	11.120	11.390	11.000	11.300	7.984	18,695,668
2024-03-08	10.760	11.070	10.730	11.060	7.814	14,891,716
2024-03-07	10.760	11.030	10.720	10.750	7.595	13,539,685
2024-03-06	10.400	10.880	10.400	10.720	7.574	13,347,497
2024-03-05	10.650	10.660	10.400	10.470	7.397	7,889,760
2024-03-04	10.740	10.780	10.450	10.650	7.524	9,756,756
2024-03-01	10.570	10.840	10.550	10.690	7.553	11,865,390
2024-02-29	10.150	10.580	10.080	10.530	7.440	15,492,666
2024-02-28	10.860	11.220	10.200	10.210	7.214	22,616,035
2024-02-27	10.530	10.890	10.460	10.870	7.680	14,385,240
2024-02-26	10.400	10.770	10.300	10.600	7.489	21,951,778
2024-02-23	9.820	10.660	9.690	10.420	7.362	24,983,964
2024-02-22	9.680	9.860	9.560	9.820	6.938	14,331,023
2024-02-21	9.430	9.940	9.430	9.680	6.839	13,247,764
2024-02-20	9.400	9.810	9.160	9.620	6.797	13,188,161
2024-02-19	9.400	9.670	9.390	9.480	6.698	13,360,890
2024-02-08	8.830	9.420	8.770	9.380	6.627	15,198,996
2024-02-07	8.860	9.180	8.670	8.940	6.316	17,008,035
2024-02-06	8.000	8.880	7.660	8.570	6.055	18,214,084
2024-02-05	9.040	9.040	8.150	8.160	5.765	21,412,808
2024-02-02	9.840	10.020	8.860	9.060	6.401	29,782,478
2024-02-01	9.690	10.260	9.450	9.840	6.952	23,188,734
2024-01-31	11.100	11.340	10.220	10.220	7.221	28,550,237
2024-01-30	11.260	11.770	10.700	11.360	8.026	24,211,670
2024-01-29	12.330	12.430	11.150	11.280	7.969	34,771,902
2024-01-26	12.180	12.680	12.000	12.150	8.584	38,301,422
2024-01-25	12.490	12.600	12.020	12.410	8.768	51,460,376
2024-01-24	11.980	13.200	11.960	12.950	9.149	67,202,585

← NewerPage 11 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.