Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	26.100	27.240	25.930	26.380	18.801	30,918,934
2025-07-21	25.980	26.460	25.680	26.340	18.773	24,852,234
2025-07-18	25.170	26.430	25.130	26.010	18.538	30,892,209
2025-07-17	24.680	25.080	24.450	25.000	17.818	12,398,890
2025-07-16	24.630	24.850	24.560	24.710	17.611	7,064,103
2025-07-15	25.040	25.130	24.430	24.630	17.554	10,751,311
2025-07-14	24.990	25.280	24.850	24.920	17.761	9,690,940
2025-07-11	24.970	25.420	24.690	25.000	17.818	15,480,332
2025-07-10	24.860	24.950	24.550	24.940	17.775	9,827,036
2025-07-09	25.300	25.430	24.800	24.870	17.672	15,307,814
2025-07-08	25.470	25.490	25.100	25.290	17.970	11,595,052
2025-07-07	24.970	25.500	24.960	25.150	17.871	13,454,453
2025-07-04	25.620	25.810	24.690	24.960	17.736	22,316,742
2025-07-03	25.880	26.160	25.440	25.810	18.340	20,276,594
2025-07-02	25.800	26.580	25.500	25.990	18.468	26,923,064
2025-07-01	26.000	26.300	25.350	26.060	18.517	24,012,009
2025-06-30	26.270	26.590	25.680	26.340	18.716	23,238,174
2025-06-27	27.000	27.500	26.200	26.270	18.667	37,990,589
2025-06-26	26.280	28.700	26.250	27.030	19.206	57,174,818
2025-06-25	25.330	26.970	25.330	26.570	18.880	48,386,100
2025-06-24	23.980	25.690	23.860	25.290	17.970	41,667,131
2025-06-23	23.200	23.890	23.100	23.800	16.911	12,318,398
2025-06-20	23.300	23.970	23.300	23.420	16.641	10,908,837
2025-06-19	23.700	24.200	23.350	23.500	16.698	16,644,678
2025-06-18	23.950	24.170	23.350	23.770	16.890	14,686,117
2025-06-17	23.650	24.650	23.450	24.100	17.125	21,426,088
2025-06-16	23.800	23.800	23.150	23.430	16.648	12,270,720
2025-06-13	23.400	24.450	23.400	23.730	16.862	21,503,426
2025-06-12	23.710	23.900	23.280	23.610	16.776	10,900,120
2025-06-11	23.800	24.590	23.610	23.710	16.847	19,645,011
2025-06-10	24.500	25.230	23.860	24.110	17.132	33,295,033
2025-06-09	23.770	24.480	23.440	24.240	17.224	27,324,442
2025-06-06	23.450	23.510	23.090	23.140	16.442	9,750,423
2025-06-05	23.010	23.600	22.900	23.510	16.705	11,312,124
2025-06-04	22.870	23.530	22.770	23.180	16.471	10,131,156
2025-06-03	22.850	23.030	22.710	22.830	16.222	6,052,620
2025-05-30	23.210	23.250	22.600	22.840	16.229	9,802,717
2025-05-29	23.110	23.440	23.100	23.290	16.549	13,943,531
2025-05-28	23.100	24.900	23.100	23.560	16.741	21,695,053
2025-05-27	23.500	23.950	23.230	23.560	16.741	15,614,636
2025-05-26	23.020	23.200	22.700	23.070	16.393	8,538,502
2025-05-23	23.090	23.440	22.860	23.030	16.364	11,329,847
2025-05-22	24.020	24.020	22.900	22.970	16.322	21,075,982
2025-05-21	23.100	24.510	22.950	24.020	17.068	29,088,497
2025-05-20	24.260	24.440	22.510	23.110	16.421	28,331,172
2025-05-19	24.160	24.320	23.500	24.220	17.210	14,292,992
2025-05-16	24.200	24.590	24.010	24.080	17.110	13,932,206
2025-05-15	24.500	24.750	23.940	24.200	17.196	14,850,640
2025-05-14	25.000	25.170	24.600	24.750	17.586	18,277,105
2025-05-13	25.570	26.050	24.960	25.330	17.999	26,967,243
2025-05-12	24.990	25.650	24.320	25.560	18.162	34,961,145
2025-05-09	24.820	24.820	23.870	24.340	17.295	19,843,632
2025-05-08	24.650	25.000	24.290	24.870	17.672	16,315,819
2025-05-07	24.660	24.760	24.200	24.590	17.473	18,588,073
2025-05-06	24.200	24.570	23.850	24.440	17.366	17,422,081
2025-04-30	23.000	23.970	22.700	23.760	16.883	18,487,420
2025-04-29	22.220	23.190	22.110	22.960	16.315	16,141,300
2025-04-28	23.460	23.580	22.000	22.150	15.739	24,057,097
2025-04-25	23.490	23.550	22.900	23.280	16.542	31,270,507
2025-04-24	24.050	24.750	23.770	24.490	17.402	21,888,739

← NewerPage 6 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.