Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	37.700	38.980	37.080	37.890	27.005	15,090,441
2026-01-15	36.320	37.970	36.180	37.910	27.019	20,718,861
2026-01-14	36.700	38.000	35.650	36.180	25.786	19,187,232
2026-01-13	37.900	39.500	36.370	36.510	26.021	28,036,159
2026-01-12	36.670	37.300	35.910	37.200	26.513	18,926,409
2026-01-09	35.810	37.530	35.810	36.670	26.135	19,442,683
2026-01-08	36.500	36.990	35.900	35.990	25.650	16,147,261
2026-01-07	36.100	36.880	35.790	36.590	26.078	16,491,749
2026-01-06	35.680	36.130	35.370	35.960	25.629	10,261,790
2026-01-05	35.860	36.700	35.400	35.620	25.387	11,660,761
2025-12-31	35.580	35.600	34.720	35.350	25.194	7,574,670
2025-12-30	35.360	35.890	34.880	35.290	25.152	9,706,844
2025-12-29	35.400	36.070	34.610	35.440	25.259	10,814,444
2025-12-26	35.300	36.350	35.100	35.770	25.494	10,993,171
2025-12-25	35.370	35.650	35.010	35.310	25.166	10,415,322
2025-12-24	35.830	36.450	35.320	35.500	25.301	10,986,631
2025-12-23	37.500	37.500	35.450	35.830	25.537	14,954,885
2025-12-22	36.000	37.360	35.750	37.020	26.385	16,467,509
2025-12-19	35.290	36.240	35.260	35.610	25.380	12,152,421
2025-12-18	36.110	36.500	35.220	35.300	25.159	13,437,460
2025-12-17	35.880	36.510	34.840	36.270	25.850	18,802,473
2025-12-16	35.880	36.400	35.300	36.110	25.736	19,575,621
2025-12-15	35.580	37.080	35.320	36.010	25.665	23,421,262
2025-12-12	35.010	36.000	33.350	35.800	25.515	33,146,267
2025-12-11	33.810	35.780	33.690	35.000	24.945	32,521,466
2025-12-10	33.020	33.930	32.710	33.680	24.004	21,770,525
2025-12-09	32.450	33.740	32.370	33.390	23.797	18,777,103
2025-12-08	32.000	32.820	31.550	32.770	23.356	18,330,365
2025-12-05	31.360	32.200	31.040	31.960	22.778	11,805,838
2025-12-04	30.980	31.790	30.860	31.360	22.351	12,913,688
2025-12-03	32.190	32.400	30.660	31.000	22.094	23,132,540
2025-12-02	31.860	32.790	31.860	32.240	22.978	19,697,347
2025-12-01	31.600	32.550	31.540	32.010	22.814	19,414,596
2025-11-28	31.860	31.990	31.200	31.450	22.415	15,908,813
2025-11-27	31.210	32.440	31.110	31.850	22.700	23,663,147
2025-11-26	31.000	31.390	30.830	31.040	22.123	12,425,379
2025-11-25	30.900	31.600	30.600	31.310	22.315	18,825,857
2025-11-24	30.800	31.460	30.690	30.890	22.016	17,957,616
2025-11-21	31.630	31.630	30.450	30.520	21.752	20,209,833
2025-11-20	33.300	33.720	31.850	32.100	22.878	24,303,713
2025-11-19	33.800	34.440	32.880	33.300	23.733	16,773,754
2025-11-18	36.140	36.220	33.380	33.760	24.061	33,393,500
2025-11-17	37.020	37.190	35.460	35.780	25.501	28,823,839
2025-11-14	38.760	39.060	36.190	36.300	25.871	46,720,465
2025-11-13	38.290	39.550	37.000	38.800	27.653	54,452,648
2025-11-12	37.480	39.200	36.230	39.070	27.846	58,349,303
2025-11-11	34.370	37.480	34.370	37.480	26.712	64,103,291
2025-11-10	33.900	34.680	32.800	34.070	24.282	74,303,482
2025-11-07	29.300	31.960	29.000	31.960	22.778	58,611,211
2025-11-06	28.090	29.720	27.690	29.050	20.704	32,873,601
2025-11-05	26.340	28.580	26.330	28.180	20.084	37,598,916
2025-11-04	26.110	28.190	25.770	27.180	19.372	21,618,598
2025-11-03	26.490	26.660	25.590	26.250	18.709	11,435,534
2025-10-31	26.000	27.100	25.980	26.490	18.880	13,159,783
2025-10-30	26.170	26.680	26.000	26.050	18.566	10,476,939
2025-10-29	25.710	26.170	25.500	26.170	18.652	8,068,195
2025-10-28	25.750	26.000	25.480	25.550	18.210	7,615,274
2025-10-27	25.300	25.780	25.250	25.690	18.310	9,914,097
2025-10-24	24.820	25.290	24.820	25.120	17.903	9,025,489
2025-10-23	24.810	24.920	24.270	24.760	17.647	6,768,903

← NewerPage 4 of 21 · 1,216 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.