Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	42.590	43.560	37.630	38.180	38.180	26,221,403
2026-07-17	45.010	46.330	41.810	41.810	41.810	15,856,362
2026-07-16	49.243	49.300	44.900	45.357	45.257	19,665,518
2026-07-15	52.171	53.200	48.700	49.007	48.899	14,648,317
2026-07-14	71.990	73.200	69.950	72.790	51.878	14,817,594
2026-07-13	74.090	75.000	70.070	70.990	50.595	20,054,406
2026-07-10	80.450	81.910	73.970	73.980	52.726	21,983,260
2026-07-09	77.680	80.190	73.000	79.630	56.753	19,666,932
2026-07-08	82.000	82.100	76.000	76.230	54.330	15,480,221
2026-07-07	80.800	81.880	78.640	80.680	57.502	18,826,827
2026-07-06	86.000	87.550	80.200	81.540	58.115	25,991,557
2026-07-03	89.230	89.710	85.770	85.790	61.144	21,083,732
2026-07-02	89.370	96.200	88.880	89.600	63.859	27,457,535
2026-07-01	96.320	100.15	91.880	94.020	67.009	27,452,936
2026-06-30	93.980	98.060	89.320	96.300	68.634	28,881,458
2026-06-29	96.220	98.680	89.000	95.980	68.406	35,845,441
2026-06-26	98.430	98.800	92.900	94.530	67.373	31,202,312
2026-06-25	104.07	105.00	95.800	100.48	71.613	40,204,176
2026-06-24	102.00	105.85	96.800	103.81	73.987	42,658,576
2026-06-23	100.00	105.86	96.300	101.07	72.034	67,933,657
2026-06-22	91.860	96.240	90.150	96.240	68.591	37,542,337
2026-06-18	83.260	87.490	83.230	87.490	62.355	26,153,960
2026-06-17	83.000	86.000	77.310	79.540	56.689	41,271,018
2026-06-16	76.000	82.980	73.490	82.980	59.141	26,866,950
2026-06-15	75.430	76.180	69.900	75.440	53.767	32,299,299
2026-06-12	76.000	79.500	71.700	72.600	51.743	37,226,607
2026-06-11	73.860	76.260	71.250	74.390	53.019	40,857,315
2026-06-10	71.200	75.090	70.200	74.790	53.304	49,916,654
2026-06-09	65.480	69.800	64.000	69.800	49.747	35,903,788
2026-06-08	60.060	65.720	60.060	63.450	45.222	23,321,720
2026-06-05	65.000	67.330	63.280	65.270	46.519	31,887,249
2026-06-04	69.050	71.200	65.000	66.900	47.680	52,619,302
2026-06-03	61.790	67.970	61.790	67.970	48.443	27,434,765
2026-06-02	60.040	62.600	59.880	61.790	44.038	29,279,215
2026-06-01	58.500	62.870	58.110	59.530	42.428	30,742,076
2026-05-29	64.770	64.780	58.450	58.870	41.957	47,030,942
2026-05-28	64.680	66.060	59.360	63.700	45.400	54,749,865
2026-05-27	58.800	64.130	58.730	64.130	45.706	29,597,059
2026-05-26	55.540	60.260	55.540	58.300	41.551	50,177,008
2026-05-25	53.000	55.540	51.120	55.540	39.584	42,730,633
2026-05-22	46.200	50.490	45.800	50.490	35.985	30,223,495
2026-05-21	48.000	48.240	45.580	45.900	32.713	27,320,592
2026-05-20	41.300	45.730	40.960	45.730	32.592	25,109,715
2026-05-19	42.860	43.040	41.350	41.570	29.627	12,270,675
2026-05-18	42.690	44.090	42.600	42.870	30.554	11,934,522
2026-05-15	41.960	44.350	41.200	42.890	30.568	18,807,233
2026-05-14	43.830	44.000	41.780	41.810	29.799	16,111,915
2026-05-13	44.080	44.600	43.700	44.020	31.374	11,895,457
2026-05-12	45.450	45.870	43.760	44.070	31.409	16,597,687
2026-05-11	45.300	46.060	44.440	45.340	32.314	12,421,976
2026-05-08	46.000	46.460	45.000	45.300	32.286	9,561,042
2026-05-07	46.100	46.300	45.070	45.890	32.706	11,115,287
2026-05-06	47.000	47.250	45.600	45.900	32.713	14,633,381
2026-04-30	47.500	47.700	46.320	46.350	33.034	8,606,239
2026-04-29	46.790	47.610	46.760	47.210	33.647	7,727,132
2026-04-28	48.420	48.420	46.730	47.000	33.497	12,779,502
2026-04-27	48.900	49.480	47.790	48.730	34.730	13,046,216
2026-04-24	48.900	49.000	47.500	48.650	34.673	12,324,419
2026-04-23	48.200	49.370	47.230	48.730	34.730	12,936,351
2026-04-22	48.400	48.770	47.630	48.420	34.509	11,413,042

← NewerPage 2 of 5 · 243 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.