Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.510	9.560	8.930	9.060	6.401	20,679,965
2023-10-27	9.630	9.730	9.460	9.720	6.867	4,088,896
2023-10-26	9.600	9.630	9.410	9.620	6.797	3,242,148
2023-10-25	9.550	9.690	9.510	9.600	6.783	3,535,145
2023-10-24	9.240	9.530	9.230	9.490	6.705	4,495,719
2023-10-23	9.600	9.600	9.180	9.220	6.514	4,469,187
2023-10-20	9.570	9.740	9.530	9.560	6.754	3,258,360
2023-10-19	9.690	9.850	9.580	9.620	6.797	3,690,618
2023-10-18	9.870	9.890	9.680	9.700	6.853	3,297,288
2023-10-17	9.940	9.940	9.800	9.870	6.973	2,923,842
2023-10-16	10.120	10.200	9.820	9.900	6.994	5,355,753
2023-10-13	10.250	10.250	10.100	10.140	7.164	3,851,668
2023-10-12	10.240	10.320	10.140	10.280	7.263	3,584,406
2023-10-11	10.060	10.310	10.000	10.170	7.185	6,083,173
2023-10-10	10.040	10.220	10.020	10.060	7.108	3,767,148
2023-10-09	10.080	10.130	9.930	10.060	7.108	3,846,780
2023-09-28	10.100	10.150	10.010	10.080	7.122	3,060,713
2023-09-27	9.920	10.170	9.860	10.040	7.093	3,829,011
2023-09-26	9.950	10.020	9.900	9.920	7.009	2,916,536
2023-09-25	10.060	10.070	9.910	10.020	7.079	2,821,576
2023-09-22	9.930	10.090	9.850	10.070	7.115	3,541,104
2023-09-21	10.010	10.060	9.900	9.920	7.009	3,652,712
2023-09-20	10.070	10.150	10.020	10.040	7.093	4,850,895
2023-09-19	10.310	10.310	10.010	10.040	7.093	4,342,840
2023-09-18	10.270	10.450	10.150	10.310	7.284	3,937,537
2023-09-15	10.250	10.500	10.220	10.330	7.298	4,980,199
2023-09-14	10.380	10.380	10.130	10.240	7.235	5,623,053
2023-09-13	10.530	10.610	10.270	10.340	7.305	5,921,927
2023-09-12	10.650	10.690	10.470	10.500	7.418	7,250,989
2023-09-11	10.800	10.920	10.420	10.580	7.475	16,257,500
2023-09-08	10.620	10.930	10.560	10.860	7.673	13,221,983
2023-09-07	10.550	10.990	10.510	10.590	7.482	17,433,122
2023-09-06	10.210	10.610	10.140	10.580	7.475	10,249,400
2023-09-05	9.960	10.410	9.940	10.270	7.256	10,168,610
2023-09-04	9.740	10.030	9.700	10.000	7.065	6,080,698
2023-09-01	9.730	9.830	9.660	9.730	6.874	3,463,741
2023-08-31	9.690	9.750	9.630	9.660	6.825	2,544,942
2023-08-30	9.690	9.880	9.640	9.720	6.867	4,849,430
2023-08-29	9.420	9.720	9.380	9.680	6.839	4,438,025
2023-08-28	9.910	9.960	9.390	9.410	6.648	6,908,484
2023-08-25	9.500	9.590	9.360	9.400	6.641	4,088,173
2023-08-24	9.540	9.680	9.480	9.540	6.740	3,631,569
2023-08-23	9.700	9.730	9.530	9.560	6.754	3,358,341
2023-08-22	9.700	9.830	9.530	9.710	6.860	4,618,168
2023-08-21	9.860	9.970	9.640	9.640	6.811	6,439,742
2023-08-18	10.240	10.320	9.860	9.870	6.973	8,030,569
2023-08-17	10.040	10.260	9.970	10.260	7.249	4,530,106
2023-08-16	10.120	10.210	10.060	10.070	7.115	3,419,892
2023-08-15	10.210	10.320	10.080	10.120	7.150	3,804,815
2023-08-14	10.400	10.550	10.030	10.220	7.221	6,972,952
2023-08-11	10.700	10.790	10.480	10.500	7.418	4,411,087
2023-08-10	10.800	10.850	10.670	10.720	7.574	3,552,813
2023-08-09	10.800	10.900	10.650	10.800	7.630	3,203,239
2023-08-08	10.930	10.930	10.750	10.820	7.645	3,278,060
2023-08-07	10.910	11.030	10.860	10.910	7.708	5,133,895
2023-08-04	10.810	10.990	10.810	10.900	7.701	5,165,431
2023-08-03	10.890	10.960	10.750	10.890	7.694	5,751,894
2023-08-02	10.900	11.010	10.800	10.960	7.743	6,963,262
2023-08-01	10.890	10.890	10.720	10.850	7.666	5,871,675
2023-07-31	10.630	10.880	10.550	10.880	7.687	8,561,933

← NewerPage 13 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.