Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.600	10.730	10.460	10.640	7.517	5,216,078
2023-07-27	10.640	10.750	10.520	10.560	7.461	3,905,955
2023-07-26	10.900	10.910	10.580	10.640	7.517	4,920,238
2023-07-25	10.790	11.000	10.700	10.860	7.673	6,323,249
2023-07-24	10.760	10.850	10.620	10.660	7.531	3,910,901
2023-07-21	10.700	10.850	10.630	10.710	7.567	4,965,329
2023-07-20	10.980	11.000	10.700	10.760	7.602	5,375,304
2023-07-19	11.150	11.160	10.880	10.950	7.736	6,299,851
2023-07-18	11.110	11.210	11.030	11.140	7.871	5,742,228
2023-07-17	11.270	11.270	11.010	11.090	7.835	8,394,379
2023-07-14	11.240	11.350	11.080	11.250	7.948	9,587,583
2023-07-13	15.730	15.870	15.660	15.840	7.923	7,692,600
2023-07-12	15.700	15.840	15.570	15.620	7.813	7,346,903
2023-07-11	15.760	15.840	15.600	15.780	7.893	6,832,952
2023-07-10	15.670	15.930	15.610	15.750	7.878	9,547,120
2023-07-07	16.000	16.100	15.630	15.710	7.858	16,770,867
2023-07-06	15.880	16.540	15.710	16.200	8.103	30,805,357
2023-07-05	15.180	15.770	15.040	15.600	7.803	17,658,571
2023-07-04	15.150	15.280	15.030	15.170	7.588	5,790,820
2023-07-03	15.140	15.290	14.950	15.010	7.508	7,432,727
2023-06-30	14.680	15.030	14.660	14.950	7.478	7,214,944
2023-06-29	14.410	14.790	14.410	14.730	7.368	5,682,747
2023-06-28	14.560	14.600	14.220	14.490	7.248	4,355,080
2023-06-27	14.240	14.590	14.200	14.560	7.283	4,862,720
2023-06-26	14.250	14.480	14.200	14.230	7.118	4,276,039
2023-06-21	14.630	14.820	14.380	14.400	7.203	4,242,372
2023-06-20	14.570	14.690	14.470	14.580	7.293	4,784,454
2023-06-19	14.600	14.740	14.550	14.580	7.293	4,721,608
2023-06-16	14.670	14.720	14.560	14.640	7.323	5,271,420
2023-06-15	14.450	14.720	14.320	14.650	7.328	6,433,266
2023-06-14	14.270	14.540	14.200	14.520	7.263	6,633,165
2023-06-13	14.200	14.360	14.170	14.250	7.128	3,291,247
2023-06-12	14.070	14.350	13.820	14.250	7.128	5,617,107
2023-06-09	14.010	14.060	13.810	14.010	7.008	6,706,684
2023-06-08	14.100	14.220	13.950	14.010	7.008	6,372,636
2023-06-07	14.220	14.410	14.040	14.100	7.053	5,665,711
2023-06-06	14.680	14.680	14.190	14.230	7.118	6,603,357
2023-06-05	15.060	15.070	14.620	14.700	7.353	8,317,963
2023-06-02	14.190	15.230	14.160	15.060	7.533	17,787,760
2023-06-01	13.900	14.340	13.870	14.190	7.098	4,749,228
2023-05-31	13.940	14.010	13.860	13.950	6.978	3,527,223
2023-05-30	13.980	14.190	13.830	14.020	7.013	5,505,540
2023-05-29	14.200	14.330	14.000	14.080	7.043	3,507,308
2023-05-26	14.320	14.410	13.960	14.190	7.098	5,885,572
2023-05-25	14.430	14.520	14.220	14.370	7.188	4,248,056
2023-05-24	14.330	14.550	14.090	14.480	7.243	6,277,292
2023-05-23	14.350	14.630	14.350	14.410	7.208	4,061,090
2023-05-22	14.390	14.540	14.350	14.450	7.228	4,147,953
2023-05-19	14.160	14.600	14.000	14.480	7.243	8,171,151
2023-05-18	14.310	14.310	14.060	14.160	7.083	4,084,536
2023-05-17	14.050	14.250	14.010	14.240	7.123	4,468,084
2023-05-16	14.090	14.450	14.090	14.180	7.093	7,278,548
2023-05-15	13.780	13.980	13.680	13.970	6.988	5,347,691
2023-05-12	14.050	14.140	13.680	13.740	6.873	6,951,532
2023-05-11	14.140	14.200	13.980	14.170	7.088	3,797,180
2023-05-10	14.020	14.230	13.970	14.130	7.068	5,637,679
2023-05-09	14.380	14.410	14.070	14.070	7.038	7,907,388
2023-05-08	14.450	14.650	14.360	14.410	7.208	5,683,600
2023-05-05	14.960	15.010	14.340	14.400	7.203	8,288,252
2023-05-04	14.810	15.220	14.790	14.990	7.498	7,188,527

← NewerPage 14 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.