Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.950	12.900	11.770	12.310	8.697	75,608,874
2024-01-22	10.840	11.950	10.540	11.950	8.443	56,946,597
2024-01-19	11.310	11.350	10.850	10.860	7.673	18,935,085
2024-01-18	10.800	11.480	10.500	11.480	8.111	27,106,765
2024-01-17	11.690	11.730	11.050	11.100	7.842	25,598,699
2024-01-16	12.020	12.170	11.660	11.850	8.372	31,363,892
2024-01-15	12.000	12.450	11.820	12.170	8.598	46,860,529
2024-01-12	11.250	12.410	11.100	11.830	8.358	54,135,757
2024-01-11	11.000	11.420	10.930	11.280	7.969	24,137,169
2024-01-10	11.080	11.600	10.780	11.270	7.962	33,417,465
2024-01-09	11.500	11.700	11.070	11.260	7.955	40,472,786
2024-01-08	11.360	12.430	11.300	11.880	8.393	59,895,409
2024-01-05	11.430	11.920	11.130	11.530	8.146	65,882,952
2024-01-04	10.850	10.960	10.760	10.840	7.659	10,371,825
2024-01-03	11.010	11.130	10.780	10.870	7.680	17,578,093
2024-01-02	11.020	11.180	10.920	11.050	7.807	17,504,716
2023-12-29	10.890	11.070	10.720	10.990	7.765	23,209,471
2023-12-28	10.700	11.000	10.660	10.910	7.708	29,145,286
2023-12-27	10.620	10.910	10.560	10.750	7.595	29,421,253
2023-12-26	10.310	10.940	10.230	10.690	7.553	34,344,144
2023-12-25	10.200	10.230	10.080	10.160	7.178	5,494,294
2023-12-22	10.300	10.380	10.130	10.200	7.206	7,422,832
2023-12-21	10.300	10.380	9.950	10.330	7.298	9,747,483
2023-12-20	10.180	10.310	10.080	10.120	7.150	5,247,855
2023-12-19	10.240	10.270	10.050	10.180	7.192	7,082,082
2023-12-18	10.360	10.450	10.200	10.250	7.242	8,122,436
2023-12-15	10.400	10.560	10.380	10.410	7.355	7,737,037
2023-12-14	10.450	10.590	10.360	10.400	7.348	7,651,337
2023-12-13	10.580	10.600	10.450	10.460	7.390	7,622,007
2023-12-12	10.510	10.640	10.490	10.600	7.489	9,784,402
2023-12-11	10.430	10.570	10.200	10.560	7.461	10,768,753
2023-12-08	10.630	10.700	10.350	10.390	7.341	18,575,205
2023-12-07	10.890	10.890	10.580	10.670	7.539	18,685,252
2023-12-06	10.590	11.050	10.540	10.940	7.729	29,378,546
2023-12-05	10.570	10.820	10.540	10.600	7.489	16,110,407
2023-12-04	10.630	10.780	10.560	10.690	7.553	16,218,547
2023-12-01	10.480	10.600	10.410	10.590	7.482	15,448,612
2023-11-30	10.640	10.750	10.400	10.450	7.383	19,660,194
2023-11-29	10.800	10.800	10.470	10.550	7.454	21,970,632
2023-11-28	10.330	10.790	10.300	10.750	7.595	33,339,937
2023-11-27	10.450	10.570	10.200	10.420	7.362	29,924,209
2023-11-24	10.500	11.000	10.470	10.470	7.397	67,718,691
2023-11-23	12.920	13.890	11.610	11.610	8.203	91,249,551
2023-11-22	12.900	12.900	12.900	12.900	9.114	18,462,974
2023-11-21	11.000	11.730	10.980	11.730	8.287	28,515,540
2023-11-20	9.730	10.660	9.650	10.660	7.531	17,639,522
2023-11-17	9.360	9.700	9.350	9.690	6.846	8,561,866
2023-11-16	9.470	9.500	9.390	9.400	6.641	3,690,128
2023-11-15	9.430	9.530	9.420	9.500	6.712	4,590,318
2023-11-14	9.470	9.490	9.350	9.390	6.634	4,172,134
2023-11-13	9.350	9.470	9.310	9.440	6.670	4,114,362
2023-11-10	9.370	9.420	9.310	9.340	6.599	3,166,787
2023-11-09	9.380	9.470	9.330	9.420	6.655	5,127,914
2023-11-08	9.370	9.420	9.250	9.380	6.627	4,786,784
2023-11-07	9.390	9.460	9.300	9.410	6.648	3,922,410
2023-11-06	9.270	9.400	9.200	9.390	6.634	5,343,562
2023-11-03	9.070	9.210	9.050	9.160	6.472	3,753,080
2023-11-02	9.160	9.230	9.010	9.030	6.380	4,192,437
2023-11-01	9.060	9.210	9.060	9.160	6.472	5,858,843
2023-10-31	9.010	9.130	8.980	9.110	6.436	6,904,450

← NewerPage 12 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.