Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.760	14.880	14.440	14.850	7.428	9,254,218
2023-04-27	14.850	14.930	14.560	14.760	7.383	9,270,521
2023-04-26	14.040	15.150	13.970	14.950	7.478	13,242,387
2023-04-25	14.650	14.720	13.810	14.040	7.023	14,484,458
2023-04-24	15.120	15.160	14.570	14.660	7.333	13,182,607
2023-04-21	15.760	15.860	15.090	15.090	7.548	16,991,404
2023-04-20	16.050	16.090	15.390	15.700	7.853	18,206,357
2023-04-19	16.060	16.360	15.790	16.010	8.008	24,017,355
2023-04-18	15.600	16.410	15.600	15.980	7.993	27,991,069
2023-04-17	15.850	16.150	15.630	15.680	7.843	21,345,681
2023-04-14	16.180	16.180	15.580	15.880	7.943	46,725,551
2023-04-13	14.800	16.020	14.770	16.020	8.013	49,841,584
2023-04-12	14.390	14.890	14.290	14.560	7.283	9,814,072
2023-04-11	14.230	14.390	14.120	14.390	7.198	5,445,464
2023-04-10	14.380	14.450	14.140	14.230	7.118	6,602,422
2023-04-07	14.440	14.520	14.310	14.370	7.188	5,192,471
2023-04-06	14.460	14.490	14.200	14.480	7.243	6,656,093
2023-04-04	15.140	15.140	14.300	14.470	7.238	17,398,829
2023-04-03	15.000	15.120	14.770	15.040	7.523	10,559,002
2023-03-31	14.280	14.950	14.280	14.840	7.423	10,467,358
2023-03-30	14.340	14.450	14.200	14.270	7.138	3,947,306
2023-03-29	14.220	14.540	14.220	14.380	7.193	4,362,372
2023-03-28	14.610	14.610	14.260	14.290	7.148	4,679,790
2023-03-27	14.550	14.690	14.300	14.520	7.263	5,022,923
2023-03-24	14.420	14.550	14.310	14.540	7.273	5,038,125
2023-03-23	14.550	14.560	14.250	14.420	7.213	5,549,465
2023-03-22	14.670	14.840	14.400	14.550	7.278	5,970,552
2023-03-21	14.310	14.700	14.300	14.670	7.338	6,215,122
2023-03-20	14.320	14.420	14.120	14.280	7.143	5,929,784
2023-03-17	14.060	14.580	14.060	14.180	7.093	5,755,761
2023-03-16	14.730	14.810	14.160	14.220	7.113	6,958,756
2023-03-15	14.580	14.880	14.530	14.750	7.378	5,887,291
2023-03-14	14.770	14.840	14.250	14.450	7.228	6,770,563
2023-03-13	14.550	14.860	14.490	14.770	7.388	5,308,087
2023-03-10	14.840	14.930	14.600	14.640	7.323	5,820,478
2023-03-09	15.000	15.060	14.850	14.900	7.453	4,564,981
2023-03-08	14.970	15.090	14.820	14.930	7.468	7,295,592
2023-03-07	15.400	15.470	14.900	14.950	7.478	8,558,875
2023-03-06	15.660	15.670	15.240	15.470	7.738	5,819,257
2023-03-03	15.590	15.750	15.380	15.420	7.713	7,600,911
2023-03-02	15.810	15.830	15.540	15.610	7.808	7,460,689
2023-03-01	15.750	15.800	15.590	15.770	7.888	5,842,413
2023-02-28	15.650	15.840	15.500	15.750	7.878	6,863,998
2023-02-27	15.640	16.010	15.630	15.670	7.838	7,950,520
2023-02-24	15.990	15.990	15.670	15.740	7.873	8,463,366
2023-02-23	15.880	16.300	15.830	15.920	7.963	13,720,137
2023-02-22	15.900	16.090	15.800	15.880	7.943	6,395,558
2023-02-21	15.970	16.280	15.880	16.010	8.008	10,137,510
2023-02-20	15.910	16.100	15.700	16.000	8.003	9,840,997
2023-02-17	15.940	16.100	15.770	15.780	7.893	13,837,594
2023-02-16	16.490	16.760	15.790	15.840	7.923	21,386,210
2023-02-15	16.280	16.770	16.070	16.330	8.168	21,439,781
2023-02-14	16.270	16.390	15.950	16.250	8.128	17,126,472
2023-02-13	16.440	16.510	16.140	16.280	8.143	13,090,651
2023-02-10	16.760	16.840	16.200	16.390	8.198	26,408,522
2023-02-09	16.690	17.220	16.680	16.760	8.383	29,225,746
2023-02-08	17.020	17.500	16.450	16.760	8.383	36,874,360
2023-02-07	16.650	17.270	16.580	17.050	8.528	41,082,664
2023-02-06	16.900	17.320	16.560	16.600	8.303	47,865,128
2023-02-03	16.030	17.170	16.030	16.910	8.458	61,491,858

← NewerPage 15 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.