Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.600	16.910	15.930	16.060	8.033	68,272,734
2023-02-01	15.550	15.640	15.510	15.640	7.823	13,516,140
2023-01-31	13.960	14.270	13.860	14.220	7.113	10,147,745
2023-01-30	13.930	14.080	13.870	13.960	6.983	8,889,621
2023-01-20	13.600	13.810	13.500	13.750	6.878	9,224,836
2023-01-19	13.490	13.560	13.410	13.540	6.773	5,585,063
2023-01-18	13.620	13.640	13.400	13.490	6.748	8,301,599
2023-01-17	13.700	13.830	13.340	13.430	6.718	13,304,840
2023-01-16	13.170	13.550	13.140	13.450	6.728	6,952,647
2023-01-13	13.130	13.280	13.010	13.140	6.573	4,207,843
2023-01-12	13.100	13.270	13.030	13.130	6.568	3,842,779
2023-01-11	13.250	13.340	13.030	13.040	6.523	3,898,524
2023-01-10	13.190	13.320	13.130	13.190	6.598	3,526,512
2023-01-09	13.290	13.500	13.190	13.260	6.633	6,419,049
2023-01-06	12.950	13.330	12.920	13.180	6.593	7,112,477
2023-01-05	13.000	13.110	12.890	12.960	6.482	4,775,847
2023-01-04	13.100	13.150	12.900	12.930	6.467	4,646,650
2023-01-03	12.720	13.140	12.640	13.100	6.553	6,142,788
2022-12-30	12.890	12.950	12.670	12.710	6.357	4,216,593
2022-12-29	12.980	13.030	12.770	12.800	6.402	3,975,395
2022-12-28	13.060	13.200	12.900	12.960	6.482	4,669,219
2022-12-27	12.780	13.300	12.610	13.140	6.573	7,486,329
2022-12-26	12.100	12.710	12.100	12.700	6.352	4,791,678
2022-12-23	12.350	12.400	12.120	12.270	6.137	4,606,480
2022-12-22	12.830	12.920	12.380	12.400	6.202	5,134,306
2022-12-21	12.860	13.050	12.720	12.800	6.402	4,074,949
2022-12-20	12.850	12.980	12.720	12.920	6.462	3,242,469
2022-12-19	13.080	13.230	12.830	12.880	6.442	5,562,370
2022-12-16	13.500	13.520	13.060	13.080	6.543	6,921,261
2022-12-15	13.530	13.600	13.340	13.540	6.773	4,418,153
2022-12-14	13.630	13.740	13.330	13.420	6.713	4,255,944
2022-12-13	13.820	13.850	13.480	13.510	6.758	5,729,626
2022-12-12	13.790	13.930	13.560	13.810	6.908	6,701,741
2022-12-09	13.870	13.890	13.710	13.810	6.908	4,689,731
2022-12-08	13.860	14.040	13.720	13.870	6.938	6,919,231
2022-12-07	13.820	13.930	13.680	13.800	6.903	5,850,474
2022-12-06	13.800	13.900	13.660	13.810	6.908	5,710,407
2022-12-05	13.920	13.930	13.670	13.860	6.933	6,678,000
2022-12-02	13.820	14.090	13.640	13.860	6.933	7,532,225
2022-12-01	13.490	13.920	13.460	13.750	6.878	10,024,304
2022-11-30	13.420	13.520	13.220	13.320	6.663	5,391,409
2022-11-29	13.410	13.530	13.210	13.420	6.713	6,294,383
2022-11-28	13.310	13.400	13.100	13.330	6.668	6,419,388
2022-11-25	13.870	13.870	13.430	13.470	6.738	6,474,636
2022-11-24	13.700	13.930	13.600	13.830	6.918	5,225,853
2022-11-23	13.730	13.800	13.280	13.610	6.808	6,911,791
2022-11-22	14.060	14.070	13.610	13.680	6.843	6,299,342
2022-11-21	13.820	14.050	13.640	14.000	7.003	6,192,206
2022-11-18	14.270	14.270	13.880	13.950	6.978	5,438,059
2022-11-17	14.260	14.270	13.940	14.170	7.088	6,288,311
2022-11-16	14.360	14.550	14.210	14.320	7.163	7,971,884
2022-11-15	13.900	14.390	13.600	14.280	7.143	10,609,903
2022-11-14	14.240	14.450	13.800	13.870	6.938	13,615,700
2022-11-11	14.200	14.450	13.980	13.990	6.998	10,228,064
2022-11-10	14.200	14.290	13.810	13.960	6.983	7,832,528
2022-11-09	14.260	14.460	14.080	14.220	7.113	5,650,401
2022-11-08	14.440	14.570	14.160	14.300	7.153	6,960,277
2022-11-07	14.410	14.620	14.320	14.470	7.238	10,093,004
2022-11-04	13.780	14.600	13.770	14.410	7.208	11,719,763
2022-11-03	13.570	13.960	13.550	13.880	6.943	6,406,573

← NewerPage 16 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.