Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.870	14.320	13.580	14.150	5.024	4,061,668
2022-05-06	13.580	13.980	13.500	13.850	4.918	5,213,975
2022-05-05	13.680	14.230	13.470	13.900	4.935	4,729,053
2022-04-29	13.360	13.700	13.160	13.620	4.836	5,876,539
2022-04-28	12.890	13.550	12.710	13.170	4.676	6,513,805
2022-04-27	12.180	12.980	11.920	12.980	4.609	6,001,177
2022-04-26	12.850	12.960	12.220	12.400	4.403	6,060,510
2022-04-25	13.460	13.740	12.760	12.760	4.531	7,454,054
2022-04-22	13.950	14.210	13.570	13.740	4.879	7,198,266
2022-04-21	14.920	15.350	13.900	14.000	4.971	12,722,001
2022-04-20	14.890	15.100	14.460	14.580	5.177	6,021,732
2022-04-19	14.650	14.840	14.510	14.820	5.262	3,916,346
2022-04-18	14.280	14.690	14.030	14.580	5.177	7,614,051
2022-04-15	14.650	14.830	14.230	14.360	5.099	6,219,086
2022-04-14	14.780	14.930	14.480	14.700	5.219	5,855,696
2022-04-13	14.850	14.970	14.610	14.750	5.237	3,974,239
2022-04-12	15.190	15.190	14.300	15.000	5.326	6,813,365
2022-04-11	15.440	15.440	14.880	14.980	5.319	6,800,633
2022-04-08	15.830	16.150	15.360	15.450	5.486	4,085,363
2022-04-07	16.210	16.210	15.730	15.730	5.585	3,636,623
2022-04-06	16.190	16.300	15.900	16.190	5.748	3,759,938
2022-04-01	16.320	16.320	16.120	16.190	5.748	2,950,944
2022-03-31	16.700	16.700	16.240	16.380	5.816	5,261,894
2022-03-30	16.200	16.880	16.100	16.780	5.958	6,955,831
2022-03-29	16.470	16.470	15.980	16.150	5.734	4,068,704
2022-03-28	16.990	16.990	15.800	16.240	5.766	5,465,581
2022-03-25	16.520	16.770	16.160	16.250	5.770	4,374,355
2022-03-24	16.680	16.770	16.320	16.580	5.887	4,466,792
2022-03-23	16.550	17.100	16.440	16.760	5.951	6,955,359
2022-03-22	16.650	16.660	16.140	16.510	5.862	7,483,466
2022-03-21	16.290	16.680	16.290	16.600	5.894	6,672,315
2022-03-18	16.410	16.590	16.000	16.250	5.770	6,629,150
2022-03-17	16.060	16.830	16.060	16.420	5.830	9,471,651
2022-03-16	15.740	15.980	14.900	15.870	5.635	12,161,674
2022-03-15	16.580	16.750	15.500	15.540	5.518	18,454,382
2022-03-14	17.290	17.420	16.420	16.590	5.890	16,479,539
2022-03-11	17.500	17.580	16.820	17.390	6.175	11,542,446
2022-03-10	18.330	18.450	17.560	17.670	6.274	13,917,389
2022-03-09	18.630	19.060	17.210	17.850	6.338	11,797,814
2022-03-08	19.840	20.500	18.650	18.770	6.664	10,168,413
2022-03-07	20.940	20.940	20.060	20.240	7.186	5,623,553
2022-03-04	21.300	21.410	20.720	20.890	7.417	3,554,646
2022-03-03	21.460	21.880	21.060	21.360	7.584	5,441,105
2022-03-02	21.590	21.590	21.120	21.400	7.598	2,839,274
2022-03-01	21.760	22.010	21.300	21.510	7.637	4,618,917
2022-02-28	21.390	21.700	21.000	21.660	7.691	5,881,544
2022-02-25	20.860	21.920	20.720	21.310	7.566	7,730,067
2022-02-24	21.280	21.580	20.330	20.680	7.343	6,556,955
2022-02-23	20.580	21.500	20.400	21.380	7.591	5,534,047
2022-02-22	20.930	20.930	20.400	20.610	7.318	3,498,438
2022-02-21	20.580	20.950	20.510	20.940	7.435	3,850,251
2022-02-18	20.770	20.880	20.380	20.580	7.307	3,403,608
2022-02-17	20.940	21.090	20.690	20.750	7.368	4,661,951
2022-02-16	20.580	21.060	20.470	20.930	7.431	4,067,705
2022-02-15	20.430	20.540	19.830	20.520	7.286	4,583,772
2022-02-14	20.000	20.440	19.820	20.300	7.208	6,283,386
2022-02-11	20.860	20.970	19.780	19.990	7.098	8,301,897
2022-02-10	21.200	21.490	20.640	20.860	7.407	4,524,578
2022-02-09	20.830	21.210	20.580	21.200	7.527	3,710,272
2022-02-08	21.270	21.380	20.470	20.790	7.382	5,204,413

← NewerPage 19 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.