Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	25.000	25.380	24.700	24.870	17.725	7,952,644
2025-10-21	25.110	25.190	24.680	25.120	17.903	8,609,433
2025-10-20	25.500	25.770	25.040	25.100	17.889	7,876,761
2025-10-17	26.000	26.330	25.010	25.030	17.839	10,617,573
2025-10-16	26.890	27.000	25.890	25.970	18.509	13,777,110
2025-10-15	27.000	27.400	26.750	27.050	19.279	9,089,567
2025-10-14	28.060	28.430	26.960	27.030	19.265	14,503,225
2025-10-13	26.680	28.080	26.680	27.990	19.949	14,523,560
2025-10-10	28.660	28.860	27.600	27.810	19.821	14,931,686
2025-10-09	29.010	29.160	28.320	28.590	20.376	20,070,444
2025-09-30	28.500	29.160	28.400	28.700	20.455	15,773,973
2025-09-29	27.050	28.900	26.900	28.900	20.597	29,034,234
2025-09-26	27.520	27.800	26.910	26.960	19.215	14,124,208
2025-09-25	28.160	28.760	27.800	27.820	19.828	10,880,802
2025-09-24	27.270	28.190	27.090	28.160	20.070	11,753,757
2025-09-23	28.000	28.170	26.800	27.490	19.592	14,437,690
2025-09-22	28.440	28.790	27.770	28.020	19.970	11,088,372
2025-09-19	28.360	29.130	28.310	28.420	20.255	16,239,666
2025-09-18	29.050	29.270	28.030	28.350	20.205	18,910,318
2025-09-17	28.880	29.420	28.580	29.040	20.697	15,937,229
2025-09-16	29.000	29.120	28.380	28.950	20.633	16,381,792
2025-09-15	29.630	30.260	28.950	29.030	20.690	20,406,404
2025-09-12	29.600	30.400	29.200	29.620	21.111	24,407,441
2025-09-11	29.020	30.100	28.860	29.800	21.239	25,835,706
2025-09-10	29.380	29.950	28.800	29.130	20.761	29,014,438
2025-09-09	30.390	31.000	29.850	29.910	21.317	39,561,026
2025-09-08	30.110	31.900	29.080	31.180	22.222	50,751,341
2025-09-05	28.020	29.940	27.850	29.800	21.239	49,389,533
2025-09-04	27.300	29.180	27.300	28.010	19.963	42,316,503
2025-09-03	27.910	28.300	27.060	27.190	19.379	20,207,052
2025-09-02	28.140	28.480	27.510	27.690	19.735	29,258,059
2025-09-01	27.650	28.090	27.100	28.010	19.963	25,884,614
2025-08-29	26.680	27.850	26.450	27.390	19.521	25,635,122
2025-08-28	26.770	26.950	25.750	26.560	18.930	19,127,488
2025-08-27	27.940	27.980	26.820	26.820	19.115	20,411,410
2025-08-26	28.020	28.310	27.650	27.790	19.806	17,677,459
2025-08-25	27.330	28.420	27.330	28.390	20.234	29,680,399
2025-08-22	26.780	28.260	26.780	27.280	19.443	22,857,521
2025-08-21	27.360	27.720	26.680	26.780	19.086	21,194,682
2025-08-20	27.500	28.090	27.050	27.680	19.728	25,376,790
2025-08-19	26.680	27.610	26.270	27.610	19.678	31,752,536
2025-08-18	26.700	26.930	26.440	26.680	19.015	19,658,947
2025-08-15	26.160	26.600	26.000	26.590	18.951	11,915,349
2025-08-14	26.860	27.000	26.060	26.170	18.652	13,526,492
2025-08-13	26.240	26.740	26.160	26.660	19.001	14,748,770
2025-08-12	26.700	26.740	25.890	26.250	18.709	17,040,140
2025-08-11	26.570	26.750	26.320	26.670	19.008	14,227,852
2025-08-08	26.790	27.090	26.470	26.530	18.908	12,272,659
2025-08-07	27.290	27.300	26.620	26.780	19.086	12,974,281
2025-08-06	27.000	27.300	26.560	27.180	19.372	13,944,858
2025-08-05	27.370	27.450	26.880	26.970	19.222	13,290,401
2025-08-04	26.810	27.370	26.480	27.300	19.457	16,057,022
2025-08-01	27.130	27.470	26.680	26.700	19.029	13,450,721
2025-07-31	27.410	27.880	26.870	27.040	19.272	20,270,808
2025-07-30	28.980	29.210	27.260	27.580	19.657	32,633,144
2025-07-29	28.660	29.800	28.450	29.030	20.690	33,002,425
2025-07-28	28.300	29.110	28.200	28.660	20.426	32,525,504
2025-07-25	27.460	29.500	27.070	28.030	19.977	43,835,092
2025-07-24	26.400	27.010	26.270	26.980	19.229	23,152,221
2025-07-23	26.060	26.700	25.780	26.400	18.816	20,434,978

← NewerPage 5 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.