Sanxiang Advanced Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 17.800 | 18.010 | 17.590 | 17.860 | 12.691 | 15,965,497 |
| 2025-01-17 | 17.380 | 17.850 | 17.250 | 17.780 | 12.634 | 19,641,763 |
| 2025-01-16 | 16.860 | 17.710 | 16.840 | 17.480 | 12.421 | 22,398,971 |
| 2025-01-15 | 16.990 | 17.300 | 16.760 | 16.770 | 11.916 | 16,812,423 |
| 2025-01-14 | 16.710 | 17.540 | 16.510 | 17.460 | 12.406 | 17,803,956 |
| 2025-01-13 | 16.800 | 17.040 | 16.490 | 16.750 | 11.902 | 11,166,573 |
| 2025-01-10 | 17.530 | 17.930 | 16.870 | 16.870 | 11.987 | 21,809,142 |
| 2025-01-09 | 17.100 | 18.410 | 17.070 | 17.790 | 12.641 | 30,880,276 |
| 2025-01-08 | 16.650 | 18.180 | 16.090 | 17.380 | 12.350 | 28,558,045 |
| 2025-01-07 | 16.500 | 16.890 | 16.000 | 16.850 | 11.973 | 16,271,068 |
| 2025-01-06 | 16.950 | 17.290 | 16.340 | 16.590 | 11.788 | 21,853,413 |
| 2025-01-03 | 16.100 | 17.330 | 15.930 | 16.770 | 11.916 | 28,396,681 |
| 2025-01-02 | 15.920 | 16.550 | 15.740 | 16.110 | 11.447 | 11,629,732 |
| 2024-12-31 | 16.400 | 16.450 | 15.930 | 15.950 | 11.334 | 7,050,680 |
| 2024-12-30 | 16.440 | 16.630 | 16.210 | 16.390 | 11.646 | 6,754,868 |
| 2024-12-27 | 16.470 | 16.720 | 16.360 | 16.550 | 11.760 | 10,852,858 |
| 2024-12-26 | 16.300 | 16.780 | 16.300 | 16.500 | 11.724 | 14,340,846 |
| 2024-12-25 | 16.200 | 16.300 | 15.810 | 16.000 | 11.369 | 6,002,920 |
| 2024-12-24 | 15.860 | 16.230 | 15.860 | 16.200 | 11.511 | 7,911,253 |
| 2024-12-23 | 16.420 | 16.550 | 15.840 | 15.860 | 11.270 | 8,949,746 |
| 2024-12-20 | 16.170 | 16.830 | 16.110 | 16.420 | 11.668 | 10,007,610 |
| 2024-12-19 | 16.110 | 16.230 | 15.950 | 16.180 | 11.497 | 6,736,753 |
| 2024-12-18 | 16.320 | 16.380 | 16.010 | 16.180 | 11.497 | 7,760,401 |
| 2024-12-17 | 16.870 | 17.360 | 16.190 | 16.400 | 11.653 | 15,960,446 |
| 2024-12-16 | 16.750 | 17.150 | 16.470 | 16.960 | 12.051 | 13,928,751 |
| 2024-12-13 | 17.000 | 17.000 | 16.690 | 16.690 | 11.859 | 10,071,990 |
| 2024-12-12 | 17.230 | 17.260 | 16.840 | 17.090 | 12.144 | 10,602,671 |
| 2024-12-11 | 17.200 | 17.280 | 17.050 | 17.140 | 12.179 | 9,004,508 |
| 2024-12-10 | 17.550 | 17.660 | 17.090 | 17.200 | 12.222 | 17,349,864 |
| 2024-12-09 | 17.050 | 17.660 | 16.920 | 17.150 | 12.186 | 17,767,484 |
| 2024-12-06 | 17.080 | 17.280 | 16.760 | 17.050 | 12.115 | 12,919,737 |
| 2024-12-05 | 16.800 | 17.390 | 16.680 | 17.090 | 12.144 | 14,009,728 |
| 2024-12-04 | 17.370 | 17.460 | 16.810 | 16.850 | 11.973 | 14,239,551 |
| 2024-12-03 | 17.580 | 17.740 | 17.300 | 17.500 | 12.435 | 13,490,316 |
| 2024-12-02 | 17.130 | 17.860 | 16.880 | 17.580 | 12.492 | 18,698,632 |
| 2024-11-29 | 16.760 | 17.280 | 16.400 | 17.130 | 12.172 | 22,482,709 |
| 2024-11-28 | 17.280 | 17.830 | 16.960 | 16.980 | 12.065 | 23,159,197 |
| 2024-11-27 | 16.910 | 17.440 | 16.370 | 17.420 | 12.378 | 28,052,155 |
| 2024-11-26 | 19.040 | 19.090 | 17.330 | 17.340 | 12.321 | 44,798,376 |
| 2024-11-25 | 17.910 | 19.510 | 17.910 | 19.230 | 13.664 | 47,004,711 |
| 2024-11-22 | 18.880 | 19.240 | 17.790 | 17.810 | 12.655 | 33,276,643 |
| 2024-11-21 | 19.360 | 19.650 | 18.680 | 18.900 | 13.430 | 32,840,606 |
| 2024-11-20 | 18.450 | 19.490 | 18.310 | 19.400 | 13.785 | 41,503,253 |
| 2024-11-19 | 17.400 | 18.680 | 16.900 | 18.670 | 13.266 | 32,495,062 |
| 2024-11-18 | 18.040 | 18.660 | 17.280 | 17.510 | 12.442 | 31,143,645 |
| 2024-11-15 | 18.060 | 19.260 | 17.890 | 17.960 | 12.762 | 38,447,519 |
| 2024-11-14 | 18.790 | 20.340 | 18.500 | 18.720 | 13.302 | 48,752,046 |
| 2024-11-13 | 18.290 | 19.050 | 18.100 | 18.690 | 13.280 | 26,719,348 |
| 2024-11-12 | 19.390 | 19.840 | 18.340 | 18.500 | 13.145 | 35,779,934 |
| 2024-11-11 | 18.400 | 19.880 | 18.210 | 19.400 | 13.785 | 38,138,095 |
| 2024-11-08 | 18.700 | 20.000 | 18.680 | 18.740 | 13.316 | 46,217,802 |
| 2024-11-07 | 18.920 | 19.300 | 18.370 | 18.760 | 13.330 | 52,540,350 |
| 2024-11-06 | 18.120 | 19.540 | 18.120 | 18.720 | 13.302 | 68,525,151 |
| 2024-11-05 | 17.220 | 18.160 | 17.080 | 17.760 | 12.620 | 41,430,096 |
| 2024-11-04 | 18.000 | 18.100 | 17.030 | 17.350 | 12.328 | 43,688,169 |
| 2024-11-01 | 17.500 | 18.880 | 17.300 | 18.000 | 12.790 | 53,178,185 |
| 2024-10-31 | 17.300 | 17.670 | 17.010 | 17.610 | 12.513 | 26,849,974 |
| 2024-10-30 | 17.250 | 17.650 | 16.830 | 17.100 | 12.151 | 24,379,496 |
| 2024-10-29 | 17.800 | 17.800 | 17.300 | 17.310 | 12.300 | 24,177,042 |
| 2024-10-28 | 18.300 | 18.380 | 17.420 | 17.540 | 12.463 | 34,061,605 |
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.