Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	48.300	48.700	47.550	47.920	34.153	11,211,250
2026-04-20	45.640	49.370	45.620	48.700	34.709	19,445,148
2026-04-17	44.490	45.930	44.280	45.610	32.507	13,710,358
2026-04-16	43.500	44.690	43.120	44.510	31.723	10,266,921
2026-04-15	43.700	44.390	43.100	43.280	30.846	12,683,176
2026-04-14	43.440	43.720	42.330	43.640	31.103	11,955,398
2026-04-13	42.810	43.330	41.860	42.590	30.354	10,362,454
2026-04-10	42.800	43.600	42.080	42.990	30.639	12,151,574
2026-04-09	42.880	42.890	41.780	41.900	29.863	8,738,934
2026-04-08	41.500	42.880	41.330	42.750	30.468	12,249,700
2026-04-07	40.470	41.180	40.150	40.340	28.751	5,939,998
2026-04-03	40.800	41.260	40.060	40.260	28.694	7,577,354
2026-04-02	42.410	42.550	40.500	40.720	29.022	12,712,560
2026-04-01	41.700	43.000	41.060	42.590	30.354	10,736,791
2026-03-31	41.730	42.000	40.600	40.980	29.207	6,145,571
2026-03-30	41.130	42.220	40.400	41.560	29.620	9,221,730
2026-03-27	40.520	42.300	40.180	41.280	29.421	10,602,590
2026-03-26	42.260	42.290	40.800	41.040	29.250	6,755,603
2026-03-25	41.430	42.300	41.350	41.980	29.920	10,455,723
2026-03-24	42.000	42.000	39.140	41.110	29.300	16,933,534
2026-03-23	42.500	42.980	40.230	40.490	28.858	15,235,396
2026-03-20	43.580	44.800	43.040	43.110	30.725	9,656,525
2026-03-19	46.010	46.010	42.820	43.200	30.789	14,690,471
2026-03-18	46.390	46.730	45.730	46.150	32.892	8,348,986
2026-03-17	48.500	48.580	46.310	46.390	33.063	10,746,400
2026-03-16	49.900	50.660	46.460	47.550	33.889	20,361,625
2026-03-13	50.500	51.180	49.860	50.090	35.700	8,338,586
2026-03-12	52.370	52.750	50.120	50.650	36.099	10,922,944
2026-03-11	52.450	53.130	51.770	52.290	37.268	11,630,469
2026-03-10	50.920	52.570	50.900	52.320	37.289	10,644,944
2026-03-09	51.000	51.500	49.200	50.930	36.298	20,397,532
2026-03-06	52.690	53.630	51.690	52.900	37.702	12,640,541
2026-03-05	54.500	54.500	52.450	53.270	37.966	18,789,446
2026-03-04	52.660	56.900	52.230	55.410	39.491	24,801,849
2026-03-03	51.130	54.590	51.130	52.660	37.531	35,684,954
2026-03-02	47.360	50.350	46.860	49.630	35.372	23,160,453
2026-02-27	45.580	48.100	45.300	47.830	34.089	17,014,921
2026-02-26	44.600	46.100	44.180	45.600	32.500	13,430,639
2026-02-25	44.360	45.400	44.160	44.570	31.766	12,958,730
2026-02-24	45.140	45.660	43.840	44.560	31.758	15,778,421
2026-02-13	45.650	46.550	45.090	45.140	32.172	8,792,546
2026-02-12	46.610	47.010	45.400	45.940	32.742	12,305,862
2026-02-11	46.000	47.740	46.000	46.270	32.977	15,113,338
2026-02-10	46.050	47.180	44.520	45.970	32.763	23,624,003
2026-02-09	42.940	47.010	42.080	46.010	32.792	28,611,366
2026-02-06	38.750	42.930	38.190	42.930	30.597	21,712,625
2026-02-05	39.660	40.580	38.860	39.030	27.817	12,541,095
2026-02-04	39.950	40.180	39.310	39.840	28.394	10,024,879
2026-02-03	40.450	40.530	39.380	40.190	28.644	11,507,662
2026-02-02	41.000	42.290	39.670	39.760	28.337	15,979,405
2026-01-30	42.000	43.350	39.400	42.190	30.069	25,201,362
2026-01-29	44.770	45.270	42.000	42.180	30.062	33,436,212
2026-01-28	42.300	44.740	42.010	44.300	31.573	47,767,267
2026-01-27	38.180	41.470	38.000	41.470	29.556	32,031,011
2026-01-26	38.800	38.900	37.330	37.700	26.869	12,646,872
2026-01-23	37.750	38.780	37.660	38.720	27.596	13,476,199
2026-01-22	38.230	38.240	37.380	37.560	26.770	10,666,126
2026-01-21	35.850	38.300	35.700	38.230	27.247	19,962,523
2026-01-20	37.490	37.530	35.600	35.930	25.608	12,866,753
2026-01-19	37.880	38.360	37.020	37.250	26.548	11,131,902

← NewerPage 3 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.