Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	23.970	24.500	23.820	24.170	17.174	17,818,742
2025-04-22	24.330	24.430	23.750	23.780	16.897	16,993,134
2025-04-21	23.270	24.610	23.270	24.500	17.409	25,114,835
2025-04-18	23.770	23.770	22.900	23.370	16.606	18,708,709
2025-04-17	23.900	24.490	23.380	23.860	16.954	25,802,305
2025-04-16	23.610	24.880	23.080	23.380	16.613	23,717,218
2025-04-15	23.800	24.730	23.540	23.610	16.776	25,450,398
2025-04-14	22.820	23.960	22.820	23.650	16.805	25,423,176
2025-04-11	21.410	23.150	21.290	22.490	15.981	22,897,131
2025-04-10	21.500	22.180	21.310	21.680	15.405	20,396,187
2025-04-09	19.880	21.100	18.780	20.880	14.837	24,950,507
2025-04-08	20.200	20.860	19.140	20.370	14.474	30,356,282
2025-04-07	21.010	21.890	20.980	20.980	14.908	12,855,003
2025-04-03	22.820	23.570	22.800	23.310	16.563	15,236,009
2025-04-02	23.620	23.830	23.100	23.460	16.670	18,519,620
2025-04-01	23.200	23.550	22.860	23.330	16.577	17,481,039
2025-03-31	22.870	23.250	22.320	23.120	16.428	23,484,115
2025-03-28	22.480	24.000	22.150	23.250	16.521	34,241,239
2025-03-27	22.800	23.210	22.440	22.670	16.109	14,741,720
2025-03-26	23.310	23.600	22.790	22.890	16.265	16,140,371
2025-03-25	23.100	24.370	23.060	23.130	16.435	27,551,477
2025-03-24	23.180	23.690	22.450	23.020	16.357	20,249,849
2025-03-21	24.120	24.300	23.090	23.180	16.471	28,941,469
2025-03-20	25.430	25.430	24.470	24.500	17.409	20,508,824
2025-03-19	26.000	26.140	25.190	25.430	18.070	27,761,165
2025-03-18	26.200	26.990	25.850	26.210	18.624	41,442,837
2025-03-17	25.000	26.500	24.120	25.930	18.425	58,532,987
2025-03-14	23.970	24.610	23.630	24.550	17.444	30,250,012
2025-03-13	24.360	24.600	23.680	23.970	17.032	30,771,528
2025-03-12	25.010	25.050	24.340	24.350	17.302	30,971,887
2025-03-11	25.010	25.940	24.640	24.870	17.672	35,793,366
2025-03-10	24.700	25.670	24.540	25.410	18.055	41,807,280
2025-03-07	25.940	26.260	24.670	24.900	17.693	50,651,731
2025-03-06	24.700	26.730	24.600	25.950	18.439	67,665,915
2025-03-05	24.200	25.760	23.960	25.080	17.821	81,884,136
2025-03-04	24.750	26.060	24.750	24.750	17.586	86,208,056
2025-03-03	29.600	30.730	27.130	27.500	19.541	94,954,276
2025-02-28	26.040	27.940	26.040	27.940	19.853	31,672,831
2025-02-27	24.880	25.780	24.060	25.400	18.048	70,512,853
2025-02-26	21.510	23.440	21.510	23.440	16.656	22,991,609
2025-02-25	20.680	21.960	20.680	21.310	15.142	20,293,180
2025-02-24	21.290	21.650	20.300	21.180	15.050	23,978,606
2025-02-21	21.010	21.850	20.650	21.500	15.277	24,847,914
2025-02-20	20.140	21.190	20.140	21.020	14.936	27,827,578
2025-02-19	19.520	20.230	19.500	20.130	14.304	19,929,345
2025-02-18	20.360	20.560	19.480	19.550	13.892	25,219,836
2025-02-17	19.880	20.710	19.880	20.220	14.368	36,625,890
2025-02-14	19.060	20.590	18.980	19.860	14.112	40,858,865
2025-02-13	18.320	19.770	18.300	19.080	13.558	40,140,328
2025-02-12	18.070	18.440	17.820	18.350	13.039	14,975,031
2025-02-11	18.240	18.400	18.060	18.150	12.897	9,692,334
2025-02-10	18.070	18.290	17.710	18.230	12.954	16,200,847
2025-02-07	18.100	18.250	17.780	18.070	12.840	17,975,119
2025-02-06	17.130	18.280	17.000	18.270	12.982	21,561,902
2025-02-05	17.150	17.290	17.010	17.120	12.165	6,935,565
2025-01-27	17.450	17.600	16.920	17.070	12.129	7,065,093
2025-01-24	17.110	17.420	17.110	17.380	12.350	7,478,857
2025-01-23	17.530	17.780	17.220	17.230	12.243	9,795,181
2025-01-22	17.490	17.930	17.400	17.470	12.414	8,885,800
2025-01-21	17.900	17.920	17.430	17.640	12.534	9,582,776

← NewerPage 7 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.