Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	13.510	13.850	13.450	13.690	6.848	7,274,773
2022-11-01	13.140	13.630	13.140	13.620	6.813	7,775,970
2022-10-31	13.000	13.380	13.000	13.230	6.618	6,194,995
2022-10-28	13.610	13.710	13.020	13.090	6.548	11,453,848
2022-10-27	14.400	14.440	13.640	13.640	6.823	11,652,258
2022-10-26	13.960	14.350	13.940	14.170	7.088	13,822,656
2022-10-25	13.830	14.230	13.360	13.850	6.928	15,254,119
2022-10-24	14.350	14.630	14.000	14.230	7.118	12,918,069
2022-10-21	14.480	14.600	14.150	14.240	7.123	8,354,086
2022-10-20	14.760	14.950	14.330	14.460	7.233	12,269,974
2022-10-19	14.810	15.150	14.700	14.780	7.393	11,408,340
2022-10-18	14.900	14.990	14.660	14.870	7.438	12,398,624
2022-10-17	14.840	15.000	14.650	14.770	7.388	17,055,085
2022-10-14	14.900	15.230	14.340	15.090	7.548	25,851,129
2022-10-13	13.450	14.700	13.300	14.700	7.353	10,350,136
2022-10-12	13.080	13.360	12.530	13.360	6.683	6,737,104
2022-10-11	12.780	12.930	12.610	12.920	6.462	4,727,994
2022-10-10	13.060	13.190	12.560	12.610	6.307	6,211,302
2022-09-30	13.240	13.550	12.980	13.040	6.523	4,658,739
2022-09-29	13.390	13.470	13.090	13.240	6.623	4,832,662
2022-09-28	13.830	13.990	13.200	13.230	6.618	6,457,286
2022-09-27	13.600	13.910	13.550	13.860	6.933	6,775,084
2022-09-26	13.430	13.800	13.360	13.390	6.698	6,859,435
2022-09-23	14.300	14.300	13.620	13.770	6.888	7,798,977
2022-09-22	14.150	14.490	13.960	14.100	7.053	6,491,324
2022-09-21	13.920	14.310	13.710	14.150	7.078	7,927,104
2022-09-20	13.770	14.030	13.510	13.900	6.953	8,567,124
2022-09-19	13.790	13.980	13.440	13.500	6.753	6,753,893
2022-09-16	13.990	13.990	13.550	13.800	6.903	8,853,394
2022-09-15	14.890	15.000	13.770	13.930	6.968	13,770,573
2022-09-14	14.800	15.000	14.720	14.840	7.423	5,342,999
2022-09-13	15.280	15.400	14.790	14.940	7.473	8,233,372
2022-09-09	14.820	15.440	14.690	15.210	7.608	8,784,876
2022-09-08	15.130	15.280	14.820	14.850	7.428	5,439,039
2022-09-07	14.890	15.300	14.800	15.200	7.603	7,645,967
2022-09-06	14.500	14.880	14.500	14.800	7.403	6,881,854
2022-09-05	14.470	14.950	14.470	14.560	7.283	6,640,558
2022-09-02	14.350	14.700	14.280	14.580	7.293	4,998,476
2022-09-01	14.500	14.780	14.230	14.310	7.158	6,916,036
2022-08-31	15.280	15.280	14.420	14.450	7.228	11,315,021
2022-08-30	15.750	15.750	15.210	15.310	7.658	8,017,548
2022-08-29	15.650	15.830	15.200	15.670	7.838	5,659,903
2022-08-26	15.840	16.230	15.000	15.630	7.818	7,851,446
2022-08-25	15.830	15.970	15.470	15.810	7.908	8,303,132
2022-08-24	16.810	17.090	15.750	15.810	7.908	14,124,199
2022-08-23	16.920	17.050	16.700	16.800	8.403	6,968,403
2022-08-22	16.830	17.150	16.550	17.020	8.513	10,486,372
2022-08-19	17.510	17.750	16.810	16.840	8.423	14,507,904
2022-08-18	17.550	17.870	17.420	17.550	8.778	10,909,844
2022-08-17	17.620	18.030	17.500	17.540	8.773	11,771,652
2022-08-16	17.520	18.110	17.410	17.690	8.848	11,757,491
2022-08-15	17.390	17.700	17.340	17.510	8.758	9,015,504
2022-08-12	17.870	18.230	17.430	17.440	8.723	12,122,774
2022-08-11	18.000	18.230	17.700	17.900	8.954	14,138,115
2022-08-10	18.410	18.490	17.680	17.940	8.974	18,179,446
2022-08-09	17.720	18.560	17.510	18.230	9.119	36,427,156
2022-08-08	16.160	17.330	15.940	17.330	8.668	21,754,727
2022-08-05	16.040	16.450	15.500	15.750	7.878	17,266,431
2022-08-04	16.400	16.480	15.640	15.980	7.993	19,224,068
2022-08-03	17.190	17.410	16.150	16.250	8.128	17,577,262

← NewerPage 17 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.