Sanxiang Advanced Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	18.300	18.380	17.420	17.540	12.463	34,061,605
2024-10-25	17.300	18.300	17.280	18.080	12.847	47,050,676
2024-10-24	17.130	17.320	16.560	16.920	12.023	24,598,749
2024-10-23	17.200	17.580	16.760	17.160	12.193	34,567,349
2024-10-22	17.010	17.330	16.600	16.980	12.065	29,815,804
2024-10-21	16.480	17.150	16.180	16.800	11.937	35,630,553
2024-10-18	15.280	16.310	15.200	15.860	11.270	24,112,137
2024-10-17	15.580	15.820	15.300	15.350	10.907	13,780,299
2024-10-16	15.860	16.000	15.410	15.580	11.071	14,286,374
2024-10-15	16.190	16.350	15.840	15.860	11.270	21,275,034
2024-10-14	15.280	16.200	15.000	16.190	11.504	24,552,283
2024-10-11	16.030	16.030	14.970	15.190	10.793	18,780,552
2024-10-10	16.500	16.780	15.880	16.110	11.447	25,903,878
2024-10-09	18.500	18.500	16.160	16.170	11.490	39,954,210
2024-10-08	18.100	18.100	16.850	17.930	12.740	52,139,532
2024-09-30	15.800	16.460	15.510	16.450	11.689	50,929,932
2024-09-27	14.580	14.990	14.450	14.960	10.630	18,322,582
2024-09-26	14.090	14.300	13.790	14.300	10.161	22,357,147
2024-09-25	13.980	14.470	13.890	13.950	9.912	31,351,601
2024-09-24	13.250	13.750	13.220	13.740	9.763	24,226,169
2024-09-23	13.190	13.460	13.140	13.230	9.401	11,133,533
2024-09-20	13.450	13.500	13.110	13.210	9.387	12,270,456
2024-09-19	13.500	13.670	13.220	13.430	9.543	14,292,880
2024-09-18	13.500	13.500	13.010	13.290	9.443	12,164,818
2024-09-13	14.300	14.300	13.240	13.270	9.429	27,656,990
2024-09-12	14.500	14.580	14.140	14.140	10.047	22,943,860
2024-09-11	14.190	14.870	14.100	14.560	10.346	29,382,906
2024-09-10	14.480	14.480	13.920	14.200	10.090	18,821,612
2024-09-09	14.400	14.700	14.060	14.280	10.147	18,742,627
2024-09-06	15.000	15.250	14.400	14.450	10.268	31,660,332
2024-09-05	15.000	15.200	14.500	15.000	10.658	36,327,789
2024-09-04	14.800	15.810	14.600	15.250	10.836	56,461,573
2024-09-03	14.660	15.480	14.490	15.080	10.715	42,643,034
2024-09-02	14.750	15.650	14.470	14.810	10.523	46,398,130
2024-08-30	14.620	14.970	14.300	14.740	10.474	45,989,274
2024-08-29	14.500	15.220	14.440	14.860	10.559	51,757,664
2024-08-28	14.980	15.040	14.230	14.250	10.126	38,349,792
2024-08-27	14.790	15.350	14.550	14.870	10.566	62,869,871
2024-08-26	13.700	14.880	13.600	14.880	10.573	27,128,455
2024-08-23	14.240	14.350	13.380	13.530	9.614	39,832,035
2024-08-22	14.000	15.100	13.880	14.450	10.268	62,538,817
2024-08-21	12.350	13.770	12.350	13.770	9.784	28,594,417
2024-08-20	12.690	13.110	12.450	12.520	8.896	9,887,019
2024-08-19	12.730	12.880	12.610	12.630	8.974	4,368,439
2024-08-16	12.920	12.970	12.700	12.740	9.053	5,242,580
2024-08-15	12.620	12.990	12.520	12.860	9.138	7,356,977
2024-08-14	13.110	13.110	12.600	12.720	9.038	7,645,534
2024-08-13	12.960	13.110	12.800	13.110	9.316	5,738,936
2024-08-12	13.300	13.350	12.820	12.920	9.181	7,100,959
2024-08-09	13.300	13.530	13.200	13.240	9.408	8,321,460
2024-08-08	13.810	13.850	13.150	13.170	9.358	14,878,858
2024-08-07	14.230	14.280	13.790	13.810	9.813	14,847,005
2024-08-06	13.880	14.600	13.500	14.190	10.083	26,921,508
2024-08-05	14.150	14.150	13.360	13.370	9.500	16,317,250
2024-08-02	14.000	14.420	13.810	13.960	9.919	17,027,812
2024-08-01	14.000	14.470	13.890	14.060	9.991	22,084,161
2024-07-31	13.270	13.930	13.170	13.840	9.834	20,615,778
2024-07-30	12.810	13.630	12.760	13.210	9.387	18,392,892
2024-07-29	12.810	13.100	12.620	12.930	9.188	8,320,172
2024-07-26	12.700	13.080	12.680	12.860	9.138	7,799,629

← NewerPage 9 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.