Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	17.500	17.760	16.910	17.070	8.538	14,340,880
2022-08-01	17.400	17.970	16.620	17.880	8.943	18,077,246
2022-07-29	17.380	17.900	17.170	17.370	8.688	16,325,865
2022-07-28	17.830	18.790	17.070	17.320	8.663	29,161,473
2022-07-27	17.360	18.250	17.000	17.950	8.979	19,095,256
2022-07-26	16.640	17.530	16.420	17.390	8.698	16,009,425
2022-07-25	17.340	17.540	16.450	16.640	8.323	12,664,100
2022-07-22	17.090	17.450	16.950	17.290	8.648	15,224,746
2022-07-21	18.000	18.180	17.150	17.210	8.608	23,876,645
2022-07-20	17.400	18.470	17.400	18.210	9.109	29,308,740
2022-07-19	16.800	18.500	16.450	17.640	8.823	32,441,069
2022-07-18	16.710	17.120	16.250	17.010	8.508	23,686,019
2022-07-15	15.690	17.380	15.420	16.840	8.423	31,718,554
2022-07-14	15.890	16.440	15.320	15.810	7.908	21,369,709
2022-07-13	16.590	16.600	15.220	15.660	7.833	25,704,225
2022-07-12	15.800	17.610	15.800	16.900	8.453	32,598,034
2022-07-11	21.400	22.890	21.010	22.510	7.992	40,889,954
2022-07-08	21.750	22.900	21.060	21.200	7.527	33,656,463
2022-07-07	20.780	21.230	20.210	20.870	7.410	14,661,090
2022-07-06	21.150	21.400	20.270	20.780	7.378	19,482,358
2022-07-05	22.070	22.380	21.200	21.580	7.662	26,873,528
2022-07-04	21.560	22.590	21.310	22.450	7.971	27,648,008
2022-07-01	22.030	22.180	20.830	21.740	7.719	29,641,829
2022-06-30	21.880	23.200	20.700	22.340	7.932	37,061,248
2022-06-29	21.800	23.080	21.660	22.350	7.936	47,887,912
2022-06-28	19.980	22.030	19.700	22.030	7.822	44,663,750
2022-06-27	20.330	20.680	19.920	20.030	7.112	19,507,485
2022-06-24	20.100	20.490	19.610	20.330	7.218	26,230,046
2022-06-23	19.990	21.220	19.720	20.000	7.101	41,800,811
2022-06-22	18.300	20.340	17.970	20.190	7.169	41,456,760
2022-06-21	19.900	20.000	18.300	18.490	6.565	22,804,360
2022-06-20	20.250	20.680	19.700	19.770	7.020	21,427,207
2022-06-17	18.900	20.690	18.650	20.150	7.154	32,079,747
2022-06-16	19.000	19.380	18.520	19.210	6.821	17,629,338
2022-06-15	18.050	19.200	17.800	19.000	6.746	26,345,341
2022-06-14	18.010	18.120	17.410	18.040	6.405	12,752,347
2022-06-13	18.700	18.700	18.000	18.200	6.462	20,802,049
2022-06-10	17.810	18.770	17.550	18.570	6.593	26,176,176
2022-06-09	17.750	18.260	17.250	18.170	6.451	24,595,531
2022-06-08	17.520	18.110	17.100	17.830	6.331	24,820,912
2022-06-07	18.300	19.010	17.510	17.550	6.231	44,278,877
2022-06-06	18.210	19.450	17.800	19.450	6.906	50,618,856
2022-06-02	15.890	17.680	15.890	17.680	6.277	17,290,207
2022-06-01	15.910	16.220	15.700	16.070	5.706	5,340,372
2022-05-31	16.050	16.100	15.700	15.940	5.660	4,529,356
2022-05-30	16.140	16.180	15.830	15.970	5.670	4,885,730
2022-05-27	16.030	16.180	15.890	16.050	5.699	5,571,104
2022-05-26	16.220	16.290	15.500	16.030	5.692	7,674,528
2022-05-25	16.390	16.600	15.650	16.050	5.699	13,015,949
2022-05-24	16.690	17.150	16.160	16.320	5.795	15,520,272
2022-05-23	16.060	17.360	16.050	16.720	5.937	15,561,147
2022-05-20	16.000	16.270	15.770	16.100	5.716	8,047,175
2022-05-19	15.010	16.170	14.900	15.970	5.670	10,469,133
2022-05-18	15.050	15.470	14.950	15.290	5.429	6,141,925
2022-05-17	14.860	15.070	14.710	15.030	5.337	4,174,996
2022-05-16	14.850	15.080	14.790	14.960	5.312	4,573,386
2022-05-13	14.620	14.910	14.560	14.750	5.237	3,102,026
2022-05-12	14.520	14.790	14.420	14.680	5.212	3,732,926
2022-05-11	14.420	15.080	14.310	14.640	5.198	7,673,760
2022-05-10	13.930	14.340	13.760	14.310	5.081	5,179,760

← NewerPage 18 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.