Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	21.950	21.990	21.160	21.380	7.591	4,086,035
2022-01-28	20.770	21.720	20.140	21.300	7.563	5,502,598
2022-01-27	21.010	21.300	20.370	20.440	7.257	4,512,562
2022-01-26	21.080	21.290	20.650	21.230	7.538	3,942,063
2022-01-25	21.410	21.900	20.850	20.870	7.410	4,436,211
2022-01-24	21.210	21.930	21.210	21.660	7.691	4,040,671
2022-01-21	21.500	21.720	21.110	21.400	7.598	6,817,223
2022-01-20	22.350	22.700	21.280	21.300	7.563	9,672,501
2022-01-19	22.910	23.400	22.360	22.380	7.946	9,127,688
2022-01-18	23.740	24.650	23.000	23.110	8.205	11,908,367
2022-01-17	23.690	23.910	23.220	23.740	8.429	9,151,503
2022-01-14	23.000	24.420	22.900	23.700	8.415	12,428,047
2022-01-13	24.000	24.000	23.140	23.150	8.220	7,547,201
2022-01-12	23.450	23.820	23.070	23.790	8.447	9,289,932
2022-01-11	23.680	24.030	23.160	23.300	8.273	10,084,309
2022-01-10	24.190	24.520	23.520	23.970	8.511	9,484,581
2022-01-07	25.420	25.580	24.110	24.190	8.589	12,768,671
2022-01-06	26.080	26.170	24.940	25.390	9.015	9,900,434
2022-01-05	26.470	26.790	25.400	25.760	9.146	13,788,476
2022-01-04	27.400	28.440	26.540	26.660	9.466	23,126,421
2021-12-31	26.830	27.900	26.040	27.750	9.853	20,218,486
2021-12-30	26.670	28.200	26.330	26.830	9.526	32,332,576
2021-12-29	24.300	26.640	23.970	26.640	9.459	22,152,748
2021-12-28	24.290	24.450	23.700	24.220	8.600	9,081,734
2021-12-27	23.690	24.450	22.850	24.050	8.539	18,625,544
2021-12-24	25.950	26.150	23.350	23.620	8.387	21,397,363
2021-12-23	26.520	26.650	25.620	25.720	9.132	10,759,495
2021-12-22	26.080	26.960	25.730	26.520	9.416	12,598,362
2021-12-21	26.180	27.140	25.490	26.390	9.370	15,691,006
2021-12-20	25.870	26.610	25.730	26.120	9.274	16,981,501
2021-12-17	26.910	27.000	25.580	25.760	9.146	18,525,844
2021-12-16	26.710	27.800	26.120	26.860	9.537	28,292,972
2021-12-15	27.500	27.690	26.530	26.740	9.494	36,873,265
2021-12-14	25.650	27.820	25.600	27.820	9.878	58,410,976
2021-12-13	23.200	25.290	23.200	25.290	8.979	32,270,117
2021-12-10	21.860	22.990	21.210	22.990	8.163	11,358,779
2021-12-09	21.900	22.240	21.340	21.400	7.598	7,195,432
2021-12-08	21.550	22.160	21.300	22.010	7.815	6,660,944
2021-12-07	22.660	22.800	21.300	21.440	7.612	10,688,637
2021-12-06	22.600	23.090	22.320	22.560	8.010	7,631,596
2021-12-03	22.600	23.280	22.260	22.620	8.031	10,179,666
2021-12-02	23.290	23.350	22.540	22.630	8.035	10,490,556
2021-12-01	23.380	23.760	23.220	23.350	8.291	9,734,776
2021-11-30	24.070	24.300	23.090	23.890	8.482	17,767,161
2021-11-29	22.430	24.280	22.310	24.140	8.571	17,473,701
2021-11-26	22.740	23.300	22.550	22.800	8.095	7,990,717
2021-11-25	23.280	23.400	22.570	22.840	8.110	8,140,446
2021-11-24	22.180	23.450	22.120	23.200	8.237	13,002,564
2021-11-23	22.690	23.490	22.330	22.550	8.007	11,213,339
2021-11-22	22.690	23.160	22.280	22.480	7.982	10,334,535
2021-11-19	22.390	22.880	21.980	22.480	7.982	10,468,387
2021-11-18	21.990	22.910	21.720	22.390	7.950	10,611,174
2021-11-17	21.210	22.150	20.930	22.120	7.854	10,827,522
2021-11-16	21.880	21.940	20.890	20.990	7.453	10,001,073
2021-11-15	23.180	23.180	21.170	21.480	7.627	19,703,772
2021-11-12	22.530	23.560	22.460	23.130	8.213	20,214,534
2021-11-11	21.600	22.790	21.490	22.540	8.003	21,222,326
2021-11-10	19.960	22.090	19.760	21.660	7.691	19,942,195
2021-11-09	19.150	20.180	19.110	20.080	7.130	6,580,361
2021-11-08	19.000	19.440	18.850	19.080	6.775	4,345,327

← NewerPage 20 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.